Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	38.71	39.40	38.33	39.37	2,035,997	+1.05(+2.74%)
Oct 30, 2007	38.24	38.51	37.99	38.32	1,536,943	-0.10(-0.26%)
Oct 29, 2007	38.19	38.48	38.02	38.42	1,229,943	+0.52(+1.38%)
Oct 26, 2007	37.28	37.93	37.09	37.90	1,759,969	+1.07(+2.91%)
Oct 25, 2007	36.62	36.87	36.27	36.82	905,060	+0.38(+1.04%)
Oct 24, 2007	36.02	36.58	35.86	36.45	2,277,553	+0.13(+0.36%)
Oct 23, 2007	37.49	37.49	36.00	36.31	1,086,228	-0.09(-0.25%)
Oct 22, 2007	36.17	36.53	35.92	36.41	1,251,585	-0.31(-0.84%)
Oct 19, 2007	38.16	38.16	36.59	36.72	1,153,874	-1.40(-3.66%)
Oct 18, 2007	37.22	38.20	36.93	38.11	1,411,370	+0.61(+1.63%)
Oct 17, 2007	37.75	37.81	37.14	37.50	1,991,158	-0.10(-0.27%)
Oct 16, 2007	37.34	37.80	37.18	37.60	1,707,355	+0.35(+0.95%)
Oct 15, 2007	37.12	37.56	36.89	37.25	2,464,935	+0.43(+1.17%)
Oct 12, 2007	36.48	36.92	36.10	36.82	2,729,306	+0.52(+1.45%)
Oct 11, 2007	36.50	36.92	35.87	36.29	4,320,678	+0.06(+0.17%)
Oct 10, 2007	35.77	36.32	35.70	36.23	1,102,945	+0.25(+0.71%)
Oct 09, 2007	35.42	36.02	35.11	35.97	1,629,342	+0.80(+2.28%)
Oct 08, 2007	35.34	35.40	34.95	35.17	601,818	-0.34(-0.96%)
Oct 05, 2007	35.92	35.92	35.23	35.51	1,184,068	+0.18(+0.50%)
Oct 04, 2007	34.62	35.38	34.41	35.33	880,308	+0.73(+2.10%)
Oct 03, 2007	34.68	34.92	34.50	34.61	1,034,262	-0.30(-0.86%)
Oct 02, 2007	34.99	35.33	34.67	34.91	1,262,859	-0.10(-0.29%)
Oct 01, 2007	34.88	35.28	34.62	35.01	1,217,244	+0.30(+0.87%)
Sep 28, 2007	35.19	35.19	34.39	34.71	1,277,892	-0.24(-0.68%)
Sep 27, 2007	34.27	34.95	34.27	34.95	1,784,073	+0.79(+2.30%)
Sep 26, 2007	34.86	35.04	33.98	34.16	1,568,304	-0.39(-1.14%)
Sep 25, 2007	34.52	34.76	33.71	34.55	1,128,992	-0.39(-1.13%)
Sep 24, 2007	35.20	35.42	34.72	34.95	1,309,512	-0.29(-0.81%)
Sep 21, 2007	35.34	35.70	35.05	35.23	1,315,732	+0.23(+0.66%)
Sep 20, 2007	34.94	35.22	34.59	35.00	1,024,938	+0.06(+0.18%)
Sep 19, 2007	33.85	35.43	33.84	34.94	1,150,504	-0.14(-0.40%)
Sep 18, 2007	34.57	35.23	34.18	35.08	1,427,569	+0.51(+1.47%)
Sep 17, 2007	34.09	34.82	34.05	34.57	1,592,019	+0.46(+1.36%)
Sep 14, 2007	34.11	34.39	33.91	34.11	2,266,409	+0.00(+0.00%)
Sep 13, 2007	34.49	34.55	34.03	34.11	1,048,128	-0.29(-0.85%)
Sep 12, 2007	34.14	35.05	34.08	34.40	1,896,168	+0.35(+1.02%)
Sep 11, 2007	33.41	34.05	33.14	34.05	2,558,506	+0.64(+1.92%)
Sep 10, 2007	33.06	33.69	32.53	33.41	1,816,341	+0.26(+0.79%)
Sep 07, 2007	32.96	33.34	32.83	33.15	1,225,019	-0.35(-1.04%)
Sep 06, 2007	33.28	33.97	33.28	33.50	1,600,054	+0.40(+1.21%)
Sep 05, 2007	32.22	33.45	31.76	33.10	1,692,452	+0.43(+1.32%)
Sep 04, 2007	31.76	32.87	31.67	32.66	1,614,179	+0.99(+3.12%)
Aug 31, 2007	31.81	31.96	31.47	31.68	1,916,255	+0.24(+0.76%)
Aug 30, 2007	31.29	31.75	31.29	31.44	1,757,507	-0.24(-0.76%)
Aug 29, 2007	31.36	31.79	31.07	31.68	2,877,946	+0.70(+2.27%)
Aug 28, 2007	31.14	31.45	30.97	30.97	1,844,073	-0.62(-1.98%)
Aug 27, 2007	31.75	31.79	31.45	31.60	1,311,067	-0.30(-0.94%)
Aug 24, 2007	31.63	32.08	31.43	31.90	1,384,286	+0.42(+1.32%)
Aug 23, 2007	32.50	32.87	31.11	31.48	1,863,710	-0.79(-2.44%)
Aug 22, 2007	32.29	32.37	31.61	32.27	998,883	+0.41(+1.28%)
Aug 21, 2007	31.77	32.43	31.44	31.86	1,408,390	+0.35(+1.10%)
Aug 20, 2007	31.95	32.02	30.90	31.51	1,489,254	-0.60(-1.87%)
Aug 17, 2007	31.24	34.49	30.64	32.12	1,074,953	+0.87(+2.79%)
Aug 16, 2007	31.22	31.76	30.43	31.24	1,782,144	-0.39(-1.24%)
Aug 15, 2007	32.37	32.79	31.50	31.64	1,215,031	-0.79(-2.45%)
Aug 14, 2007	32.97	33.04	32.27	32.43	1,025,709	-0.50(-1.52%)
Aug 13, 2007	32.29	33.11	32.21	32.93	2,356,215	+1.14(+3.59%)
Aug 10, 2007	31.87	32.45	30.83	31.79	2,320,662	-0.54(-1.67%)
Aug 09, 2007	29.93	33.08	27.40	32.33	2,105,903	-0.56(-1.69%)
Aug 08, 2007	32.87	33.01	32.26	32.89	2,364,768	+0.09(+0.28%)
Aug 07, 2007	32.41	33.41	32.03	32.80	2,961,921	-0.98(-2.90%)
Aug 06, 2007	34.17	34.17	32.65	33.78	2,733,488	-0.71(-2.06%)
Aug 03, 2007	34.86	35.90	34.41	34.49	1,455,006	-1.41(-3.93%)
Aug 02, 2007	35.64	36.13	35.29	35.90	1,512,834	+0.31(+0.87%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.