Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	42.03	42.66	41.96	42.48	4,120,646	+0.44(+1.05%)
Oct 30, 2007	42.42	42.48	41.98	42.04	5,195,069	-0.52(-1.23%)
Oct 29, 2007	42.81	42.83	42.46	42.56	4,990,887	+0.17(+0.40%)
Oct 26, 2007	41.82	42.40	41.61	42.39	8,258,750	+1.30(+3.17%)
Oct 25, 2007	40.94	41.21	40.58	41.09	6,321,866	-0.33(-0.79%)
Oct 24, 2007	41.01	41.48	40.72	41.42	5,942,535	+0.21(+0.51%)
Oct 23, 2007	41.29	41.45	40.78	41.20	5,172,108	-0.05(-0.13%)
Oct 22, 2007	40.93	41.35	40.74	41.26	4,158,977	-0.45(-1.07%)
Oct 19, 2007	42.53	42.53	41.62	41.71	4,254,237	-0.91(-2.14%)
Oct 18, 2007	42.39	42.65	42.18	42.62	3,601,461	-0.13(-0.31%)
Oct 17, 2007	42.80	42.88	42.16	42.75	5,784,275	-0.01(-0.02%)
Oct 16, 2007	42.64	42.90	42.52	42.76	4,633,948	+0.46(+1.08%)
Oct 15, 2007	42.64	42.73	42.06	42.30	3,147,365	+0.67(+1.61%)
Oct 12, 2007	41.40	41.81	41.17	41.63	4,373,410	+0.51(+1.23%)
Oct 11, 2007	41.06	41.82	40.78	41.13	4,944,775	+0.01(+0.03%)
Oct 10, 2007	40.57	41.28	40.54	41.12	3,111,880	-0.09(-0.22%)
Oct 09, 2007	40.63	41.23	40.59	41.20	3,802,987	+0.65(+1.61%)
Oct 08, 2007	40.71	40.74	40.40	40.55	2,183,003	-0.50(-1.21%)
Oct 05, 2007	41.09	41.17	40.69	41.05	3,684,387	-0.01(-0.01%)
Oct 04, 2007	40.76	41.14	40.45	41.05	3,132,374	+0.30(+0.72%)
Oct 03, 2007	40.79	41.02	40.74	40.76	4,923,142	-0.87(-2.10%)
Oct 02, 2007	41.61	41.77	41.39	41.63	5,472,119	-1.08(-2.53%)
Oct 01, 2007	42.32	42.78	42.09	42.71	3,077,533	+0.01(+0.02%)
Sep 28, 2007	42.63	42.88	42.36	42.70	3,398,797	-0.41(-0.94%)
Sep 27, 2007	43.13	43.19	42.71	43.11	2,269,249	+0.32(+0.74%)
Sep 26, 2007	43.09	43.14	42.40	42.79	2,986,828	+0.19(+0.45%)
Sep 25, 2007	42.51	42.78	42.33	42.60	5,235,298	-0.43(-0.99%)
Sep 24, 2007	43.23	43.31	42.95	43.03	2,446,200	+0.11(+0.26%)
Sep 21, 2007	43.00	43.20	42.84	42.92	3,074,307	-0.31(-0.72%)
Sep 20, 2007	43.12	43.41	42.99	43.23	2,026,640	+0.52(+1.21%)
Sep 19, 2007	42.84	43.19	42.66	42.71	3,523,470	+0.33(+0.77%)
Sep 18, 2007	41.19	42.51	41.08	42.38	2,789,856	+1.57(+3.85%)
Sep 17, 2007	40.81	41.01	40.48	40.81	2,117,156	-0.25(-0.62%)
Sep 14, 2007	40.87	41.19	40.79	41.07	2,342,212	-0.24(-0.59%)
Sep 13, 2007	41.36	41.47	41.09	41.31	2,536,526	+0.38(+0.94%)
Sep 12, 2007	40.65	41.09	40.45	40.93	4,550,074	+0.27(+0.66%)
Sep 11, 2007	40.21	40.78	40.12	40.66	2,558,349	+0.73(+1.82%)
Sep 10, 2007	39.99	40.18	39.58	39.93	4,273,023	+0.25(+0.62%)
Sep 07, 2007	39.98	40.09	39.31	39.68	2,670,133	-0.54(-1.34%)
Sep 06, 2007	40.09	40.33	39.87	40.22	3,647,763	+0.60(+1.50%)
Sep 05, 2007	39.78	39.90	39.32	39.62	4,965,649	-0.27(-0.67%)
Sep 04, 2007	39.25	40.06	39.20	39.89	2,752,284	+0.32(+0.81%)
Aug 31, 2007	39.96	39.97	39.44	39.57	2,698,961	+0.73(+1.87%)
Aug 30, 2007	38.55	39.19	38.44	38.84	4,740,403	+0.23(+0.59%)
Aug 29, 2007	37.84	38.69	37.62	38.62	3,154,766	+1.11(+2.96%)
Aug 28, 2007	38.40	38.51	37.49	37.51	3,044,894	-1.43(-3.68%)
Aug 27, 2007	38.85	39.10	38.61	38.94	2,307,286	-0.27(-0.69%)
Aug 24, 2007	38.72	39.22	38.65	39.21	1,995,140	+1.01(+2.65%)
Aug 23, 2007	38.34	38.50	37.95	38.20	4,151,197	+0.06(+0.17%)
Aug 22, 2007	37.81	38.21	37.73	38.13	3,863,900	+1.03(+2.78%)
Aug 21, 2007	37.61	37.42	36.96	37.10	2,684,350	-0.49(-1.30%)
Aug 20, 2007	37.80	37.92	37.09	37.59	3,886,481	-0.28(-0.74%)
Aug 17, 2007	37.61	38.04	37.20	37.87	9,277,574	+0.97(+2.64%)
Aug 16, 2007	36.88	37.03	35.84	36.89	5,740,440	-0.45(-1.21%)
Aug 15, 2007	37.77	38.33	37.29	37.35	3,812,095	-0.79(-2.07%)
Aug 14, 2007	39.18	39.23	38.07	38.14	2,429,691	-0.60(-1.54%)
Aug 13, 2007	39.14	39.28	38.69	38.73	2,437,092	-0.07(-0.18%)
Aug 10, 2007	38.63	38.93	38.07	38.80	4,181,181	-0.09(-0.23%)
Aug 09, 2007	39.24	39.82	38.85	38.89	3,568,253	-1.70(-4.19%)
Aug 08, 2007	39.89	40.98	39.87	40.59	4,014,084	+0.64(+1.61%)
Aug 07, 2007	39.01	40.14	38.97	39.95	3,462,367	+0.43(+1.08%)
Aug 06, 2007	39.15	39.56	38.74	39.52	4,113,625	+0.34(+0.87%)
Aug 03, 2007	39.41	40.46	39.12	39.18	4,215,906	-1.28(-3.16%)
Aug 02, 2007	40.34	40.68	40.07	40.46	4,232,415	-1.05(-2.53%)

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.