Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	37.19	37.75	36.68	37.62	1,124,100	+0.69(+1.87%)
Oct 30, 2007	36.85	37.21	36.59	36.93	611,900	-0.03(-0.08%)
Oct 29, 2007	37.95	37.95	36.83	36.96	526,300	-0.66(-1.75%)
Oct 26, 2007	38.00	38.37	36.98	37.62	555,900	+0.12(+0.32%)
Oct 25, 2007	37.71	38.26	37.04	37.50	646,400	-0.21(-0.56%)
Oct 24, 2007	37.96	37.99	36.96	37.71	926,800	-0.60(-1.57%)
Oct 23, 2007	38.00	38.60	36.79	38.31	1,277,700	-0.86(-2.20%)
Oct 22, 2007	38.38	39.57	38.33	39.17	792,400	+0.27(+0.69%)
Oct 19, 2007	40.28	40.28	38.85	38.90	747,600	-1.53(-3.78%)
Oct 18, 2007	40.04	41.06	39.57	40.43	379,200	+0.25(+0.62%)
Oct 17, 2007	40.79	40.94	39.34	40.18	515,100	-0.36(-0.89%)
Oct 16, 2007	40.82	40.94	40.38	40.54	505,900	-0.22(-0.54%)
Oct 15, 2007	41.30	41.37	40.49	40.76	504,700	-0.39(-0.95%)
Oct 12, 2007	42.16	42.20	41.08	41.15	492,250	-0.88(-2.09%)
Oct 11, 2007	42.24	42.45	41.71	42.03	756,500	-0.17(-0.40%)
Oct 10, 2007	42.99	43.07	42.08	42.20	770,600	-0.72(-1.68%)
Oct 09, 2007	43.02	43.04	42.47	42.92	1,030,500	+0.11(+0.26%)
Oct 08, 2007	43.38	44.96	42.69	42.81	960,900	-0.97(-2.22%)
Oct 05, 2007	42.48	43.78	42.30	43.78	1,588,200	+1.68(+3.99%)
Oct 04, 2007	41.25	42.10	40.88	42.10	1,589,000	+1.10(+2.68%)
Oct 03, 2007	40.96	41.16	40.62	41.00	475,800	-0.24(-0.58%)
Oct 02, 2007	40.85	41.39	40.80	41.24	589,300	+0.42(+1.03%)
Oct 01, 2007	40.16	40.92	39.95	40.82	3,794,300	+0.61(+1.52%)
Sep 28, 2007	39.98	40.24	39.61	40.21	1,344,600	+0.23(+0.58%)
Sep 27, 2007	39.60	39.99	39.50	39.98	591,100	+0.08(+0.20%)
Sep 26, 2007	39.28	39.99	39.19	39.90	831,700	+0.84(+2.15%)
Sep 25, 2007	39.25	39.53	38.87	39.06	778,900	-0.40(-1.01%)
Sep 24, 2007	38.74	39.53	38.72	39.46	833,000	+0.81(+2.10%)
Sep 21, 2007	38.76	38.94	38.55	38.65	1,316,300	+0.32(+0.83%)
Sep 20, 2007	39.20	39.13	38.33	38.33	1,187,200	-0.87(-2.22%)
Sep 19, 2007	39.51	40.48	38.74	39.20	896,600	-0.30(-0.76%)
Sep 18, 2007	38.66	39.69	38.74	39.50	842,800	+0.84(+2.17%)
Sep 17, 2007	38.54	38.94	38.26	38.66	323,200	+0.09(+0.23%)
Sep 14, 2007	38.68	38.71	38.11	38.57	299,800	-0.11(-0.28%)
Sep 13, 2007	38.38	38.89	37.91	38.68	366,800	+0.60(+1.58%)
Sep 12, 2007	37.98	38.35	37.78	38.08	402,000	-0.15(-0.39%)
Sep 11, 2007	37.79	38.41	37.85	38.23	422,200	+0.44(+1.16%)
Sep 10, 2007	38.58	38.62	37.69	37.79	512,600	-0.55(-1.43%)
Sep 07, 2007	38.46	38.69	38.08	38.34	686,500	-0.63(-1.62%)
Sep 06, 2007	38.60	39.14	38.27	38.97	537,400	+0.37(+0.96%)
Sep 05, 2007	38.47	38.79	38.15	38.60	743,700	-0.26(-0.67%)
Sep 04, 2007	38.89	39.64	38.61	38.86	1,211,000	-0.20(-0.51%)
Aug 31, 2007	38.31	39.54	38.31	39.06	1,155,900	+1.35(+3.58%)
Aug 30, 2007	37.32	37.90	36.96	37.71	604,100	+0.39(+1.05%)
Aug 29, 2007	36.54	37.44	36.31	37.32	671,000	+1.13(+3.12%)
Aug 28, 2007	37.31	37.35	36.19	36.19	505,400	-1.22(-3.26%)
Aug 27, 2007	37.94	38.16	37.31	37.41	302,600	-0.66(-1.73%)
Aug 24, 2007	37.90	38.24	37.48	38.07	467,000	-0.19(-0.50%)
Aug 23, 2007	39.10	39.59	38.00	38.26	661,800	-0.84(-2.15%)
Aug 22, 2007	38.99	39.65	38.58	39.10	454,900	+0.51(+1.32%)
Aug 21, 2007	38.25	39.10	37.95	38.59	885,000	+0.34(+0.89%)
Aug 20, 2007	37.15	38.41	36.97	38.25	911,100	+1.14(+3.07%)
Aug 17, 2007	38.56	40.00	35.93	37.11	961,100	+1.56(+4.39%)
Aug 16, 2007	34.27	35.83	33.80	35.55	1,124,700	+1.28(+3.74%)
Aug 15, 2007	35.09	36.12	34.00	34.27	871,700	-0.69(-1.97%)
Aug 14, 2007	36.10	37.10	34.96	34.96	1,028,100	-1.36(-3.74%)
Aug 13, 2007	35.65	36.58	35.30	36.32	1,203,600	+0.87(+2.45%)
Aug 10, 2007	35.45	36.07	34.30	35.45	1,209,700	-0.55(-1.53%)
Aug 09, 2007	36.48	37.40	35.04	36.00	1,496,300	-0.48(-1.32%)
Aug 08, 2007	34.60	36.57	34.60	36.48	1,397,900	+1.18(+3.34%)
Aug 07, 2007	36.38	36.29	34.74	35.30	1,198,200	-1.08(-2.97%)
Aug 06, 2007	34.76	36.38	34.69	36.38	1,071,300	+0.64(+1.79%)
Aug 03, 2007	35.78	38.00	35.57	35.74	1,173,300	-2.26(-5.95%)
Aug 02, 2007	37.45	38.21	37.21	38.00	1,292,600	+0.33(+0.88%)

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.