Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	40.98	41.40	40.60	41.33	628,300	+0.42(+1.03%)
Oct 30, 2007	41.13	41.26	40.84	40.91	533,100	-0.23(-0.56%)
Oct 29, 2007	41.05	41.23	40.71	41.14	623,900	+0.25(+0.61%)
Oct 26, 2007	40.97	40.97	40.62	40.89	446,000	+0.22(+0.54%)
Oct 25, 2007	40.41	40.79	40.29	40.67	474,500	+0.24(+0.59%)
Oct 24, 2007	40.54	40.54	39.69	40.43	798,000	-0.20(-0.49%)
Oct 23, 2007	40.40	40.76	40.17	40.63	542,800	+0.29(+0.72%)
Oct 22, 2007	40.29	40.38	39.93	40.34	565,800	+0.02(+0.05%)
Oct 19, 2007	40.70	41.10	40.32	40.32	790,400	-0.60(-1.47%)
Oct 18, 2007	40.74	41.36	40.68	40.92	587,800	+0.08(+0.20%)
Oct 17, 2007	41.26	41.32	40.66	40.84	417,300	-0.19(-0.46%)
Oct 16, 2007	41.04	41.11	40.70	41.03	671,500	+0.02(+0.05%)
Oct 15, 2007	41.00	41.20	40.79	41.01	652,000	-0.19(-0.46%)
Oct 12, 2007	41.38	41.59	41.11	41.20	431,000	-0.24(-0.58%)
Oct 11, 2007	41.75	41.80	41.41	41.44	685,650	-0.21(-0.50%)
Oct 10, 2007	41.62	41.71	41.42	41.65	408,900	+0.01(+0.02%)
Oct 09, 2007	41.35	41.65	41.16	41.64	488,100	+0.34(+0.82%)
Oct 08, 2007	41.58	41.64	41.16	41.30	280,800	-0.26(-0.63%)
Oct 05, 2007	41.60	41.60	41.30	41.56	514,000	+0.12(+0.29%)
Oct 04, 2007	41.39	41.61	41.30	41.44	446,400	+0.10(+0.24%)
Oct 03, 2007	41.30	41.50	41.16	41.34	545,300	-0.20(-0.48%)
Oct 02, 2007	41.71	41.79	41.18	41.54	460,900	-0.15(-0.36%)
Oct 01, 2007	41.60	41.80	41.50	41.69	636,400	+0.24(+0.58%)
Sep 28, 2007	41.43	41.50	41.27	41.45	765,400	+0.06(+0.14%)
Sep 27, 2007	41.28	41.45	41.10	41.39	491,400	+0.11(+0.27%)
Sep 26, 2007	40.95	41.38	40.89	41.28	605,700	+0.43(+1.05%)
Sep 25, 2007	40.59	40.90	40.52	40.85	658,500	+0.15(+0.37%)
Sep 24, 2007	40.88	40.88	40.47	40.70	774,300	-0.09(-0.22%)
Sep 21, 2007	40.67	41.07	40.28	40.79	1,091,000	+0.51(+1.27%)
Sep 20, 2007	40.47	40.73	40.27	40.28	742,500	-0.19(-0.47%)
Sep 19, 2007	39.68	40.47	39.55	40.47	1,071,900	+0.86(+2.17%)
Sep 18, 2007	39.10	39.71	39.01	39.61	660,373	+0.58(+1.49%)
Sep 17, 2007	39.25	39.30	38.99	39.03	630,800	-0.28(-0.71%)
Sep 14, 2007	39.32	39.38	38.95	39.31	838,900	-0.01(-0.03%)
Sep 13, 2007	39.25	39.41	39.14	39.32	477,000	+0.25(+0.64%)
Sep 12, 2007	38.90	39.27	38.80	39.07	531,900	+0.01(+0.03%)
Sep 11, 2007	39.04	39.20	38.89	39.06	700,600	+0.02(+0.05%)
Sep 10, 2007	38.75	39.25	38.70	39.04	727,900	+0.33(+0.85%)
Sep 07, 2007	38.70	39.00	38.64	38.71	466,600	-0.27(-0.69%)
Sep 06, 2007	38.69	39.00	38.69	38.98	590,800	+0.27(+0.70%)
Sep 05, 2007	38.70	38.77	38.60	38.71	693,900	-0.21(-0.54%)
Sep 04, 2007	38.80	38.92	38.50	38.92	541,600	+0.27(+0.70%)
Aug 31, 2007	38.58	38.72	38.19	38.65	552,500	+0.36(+0.94%)
Aug 30, 2007	38.42	38.49	38.15	38.29	392,700	-0.13(-0.34%)
Aug 29, 2007	38.03	38.44	37.89	38.42	385,000	+0.46(+1.21%)
Aug 28, 2007	38.05	38.32	37.96	37.96	707,800	-0.29(-0.76%)
Aug 27, 2007	38.57	38.65	38.25	38.25	372,400	-0.38(-0.98%)
Aug 24, 2007	38.23	38.66	38.16	38.63	447,600	+0.47(+1.23%)
Aug 23, 2007	37.99	38.43	37.94	38.16	563,500	+0.17(+0.45%)
Aug 22, 2007	38.03	38.10	37.67	37.99	853,900	+0.10(+0.26%)
Aug 21, 2007	37.66	38.09	37.57	37.89	734,500	+0.23(+0.61%)
Aug 20, 2007	37.76	37.86	37.59	37.66	1,302,900	-0.14(-0.37%)
Aug 17, 2007	38.34	38.37	37.31	37.80	1,043,800	+0.19(+0.51%)
Aug 16, 2007	38.44	38.38	36.88	37.61	2,684,006	-0.83(-2.16%)
Aug 15, 2007	38.50	38.65	38.31	38.44	1,918,800	-0.10(-0.26%)
Aug 14, 2007	38.56	38.80	38.43	38.54	1,087,973	-0.09(-0.23%)
Aug 13, 2007	38.55	39.07	38.40	38.63	1,735,700	+0.09(+0.23%)
Aug 10, 2007	38.00	38.67	37.81	38.54	1,985,789	+0.39(+1.02%)
Aug 09, 2007	38.79	39.28	38.05	38.15	4,145,382	-0.82(-2.10%)
Aug 08, 2007	41.15	41.15	38.85	38.97	4,637,250	-0.04(-0.10%)
Aug 07, 2007	39.25	39.19	38.61	39.01	3,062,580	-0.24(-0.61%)
Aug 06, 2007	39.20	39.30	38.87	39.25	3,591,932	+0.04(+0.10%)
Aug 03, 2007	39.37	39.43	39.12	39.21	1,393,600	-0.18(-0.46%)
Aug 02, 2007	37.94	39.54	37.93	39.39	1,501,397	-0.04(-0.10%)

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.