Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	29.46	29.89	29.34	29.85	47,225,456	+0.49(+1.68%)
Oct 30, 2007	29.36	29.48	29.23	29.36	35,667,296	-0.06(-0.20%)
Oct 29, 2007	29.35	29.50	29.24	29.41	36,873,492	+0.13(+0.45%)
Oct 26, 2007	29.26	29.37	28.98	29.28	35,458,620	+0.16(+0.55%)
Oct 25, 2007	29.28	29.41	28.81	29.12	60,545,032	-0.05(-0.17%)
Oct 24, 2007	29.31	29.36	28.57	29.18	56,781,612	-0.18(-0.62%)
Oct 23, 2007	29.20	29.44	29.02	29.36	37,074,628	+0.22(+0.77%)
Oct 22, 2007	28.89	29.18	28.78	29.13	39,315,940	+0.09(+0.32%)
Oct 19, 2007	29.39	29.58	28.91	29.04	78,159,448	-0.54(-1.84%)
Oct 18, 2007	29.68	29.73	29.39	29.58	44,423,944	-0.15(-0.51%)
Oct 17, 2007	29.68	29.84	29.57	29.73	60,875,704	+0.17(+0.56%)
Oct 16, 2007	29.57	29.63	29.43	29.57	48,627,344	-0.04(-0.12%)
Oct 15, 2007	29.66	29.69	29.31	29.60	54,850,288	-0.15(-0.51%)
Oct 12, 2007	29.63	29.76	29.10	29.76	70,802,016	-0.41(-1.37%)
Oct 11, 2007	30.42	30.52	30.00	30.17	40,963,036	-0.15(-0.50%)
Oct 10, 2007	30.40	30.52	30.24	30.32	26,470,916	-0.15(-0.50%)
Oct 09, 2007	30.10	30.48	30.10	30.47	26,953,042	+0.36(+1.18%)
Oct 08, 2007	30.27	30.31	30.03	30.12	19,941,460	-0.17(-0.57%)
Oct 05, 2007	30.41	30.50	30.23	30.29	30,012,350	+0.05(+0.17%)
Oct 04, 2007	30.25	30.36	30.06	30.24	22,090,560	+0.11(+0.36%)
Oct 03, 2007	30.42	30.54	30.10	30.13	36,196,624	-0.41(-1.35%)
Oct 02, 2007	30.48	30.57	30.31	30.55	26,567,446	+0.07(+0.24%)
Oct 01, 2007	29.94	30.52	29.94	30.47	68,786,520	+0.45(+1.50%)
Sep 28, 2007	29.92	30.10	29.81	30.02	40,642,072	+0.01(+0.02%)
Sep 27, 2007	30.02	30.12	29.83	30.02	31,639,996	+0.09(+0.29%)
Sep 26, 2007	29.86	30.10	29.70	29.93	44,093,428	+0.12(+0.41%)
Sep 25, 2007	29.55	29.98	29.41	29.81	36,642,248	+0.18(+0.61%)
Sep 24, 2007	29.92	29.98	29.57	29.62	39,968,224	-0.29(-0.97%)
Sep 21, 2007	30.18	30.26	29.86	29.92	52,893,952	+0.01(+0.02%)
Sep 20, 2007	30.10	30.10	29.77	29.91	44,725,096	-0.38(-1.27%)
Sep 19, 2007	30.23	30.51	30.20	30.29	61,325,280	+0.07(+0.22%)
Sep 18, 2007	29.27	30.28	29.15	30.23	70,873,656	+1.09(+3.73%)
Sep 17, 2007	29.07	29.26	29.04	29.14	33,389,556	-0.12(-0.42%)
Sep 14, 2007	29.38	29.47	28.97	29.26	49,438,496	-0.12(-0.40%)
Sep 13, 2007	29.02	29.59	28.97	29.38	61,878,404	+0.44(+1.53%)
Sep 12, 2007	28.57	29.19	28.51	28.94	58,022,844	+0.29(+1.01%)
Sep 11, 2007	28.43	28.82	28.32	28.65	46,707,128	+0.22(+0.79%)
Sep 10, 2007	28.14	28.67	27.93	28.42	52,417,024	+0.32(+1.14%)
Sep 07, 2007	28.22	28.28	28.00	28.10	61,937,156	-0.47(-1.65%)
Sep 06, 2007	28.15	28.61	27.93	28.57	54,324,596	+0.47(+1.68%)
Sep 05, 2007	28.12	28.26	27.88	28.10	51,745,360	-0.21(-0.74%)
Sep 04, 2007	28.17	28.50	27.93	28.31	45,806,428	+0.12(+0.44%)
Aug 31, 2007	28.14	28.35	27.91	28.19	51,506,120	+0.34(+1.22%)
Aug 30, 2007	27.79	28.08	27.74	27.85	31,900,218	-0.22(-0.80%)
Aug 29, 2007	27.73	28.10	27.67	28.07	57,154,456	+0.48(+1.73%)
Aug 28, 2007	28.16	28.23	27.59	27.59	51,705,648	-0.69(-2.44%)
Aug 27, 2007	28.47	28.47	28.21	28.28	31,703,840	-0.30(-1.04%)
Aug 24, 2007	28.31	28.62	28.27	28.58	48,012,756	+0.21(+0.74%)
Aug 23, 2007	28.38	28.59	27.99	28.37	45,660,748	-0.01(-0.05%)
Aug 22, 2007	28.03	28.49	27.92	28.38	53,095,660	+0.57(+2.06%)
Aug 21, 2007	27.58	28.12	27.54	27.81	48,508,528	+0.09(+0.34%)
Aug 20, 2007	27.91	27.92	27.38	27.72	55,542,992	-0.17(-0.60%)
Aug 17, 2007	27.64	28.02	27.36	27.88	86,017,608	+0.91(+3.36%)
Aug 16, 2007	26.48	27.04	26.25	26.98	90,579,024	+0.22(+0.81%)
Aug 15, 2007	27.25	27.51	26.63	26.76	74,844,528	-0.57(-2.07%)
Aug 14, 2007	27.68	27.70	27.20	27.33	60,883,756	-0.36(-1.28%)
Aug 13, 2007	27.97	28.14	27.56	27.68	57,898,984	-0.04(-0.16%)
Aug 10, 2007	27.92	28.02	26.97	27.73	117,542,856	-0.51(-1.82%)
Aug 09, 2007	28.77	29.10	28.19	28.24	82,690,816	-1.10(-3.76%)
Aug 08, 2007	28.65	29.34	28.62	29.34	64,102,388	+0.71(+2.48%)
Aug 07, 2007	28.20	28.81	28.09	28.63	64,458,732	+0.28(+0.97%)
Aug 06, 2007	27.73	28.45	27.57	28.36	72,590,752	+0.52(+1.88%)
Aug 03, 2007	28.11	28.31	27.74	27.83	65,534,984	-0.47(-1.67%)
Aug 02, 2007	28.28	28.41	28.02	28.31	51,079,628	+0.06(+0.21%)

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.