Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	35.10	36.40	33.57	36.10	426,800	+1.10(+3.14%)
Oct 30, 2007	36.41	36.41	34.35	35.00	408,000	-1.78(-4.84%)
Oct 29, 2007	36.98	37.45	36.65	36.78	361,400	-0.10(-0.27%)
Oct 26, 2007	37.00	38.20	36.25	36.88	415,900	+0.07(+0.19%)
Oct 25, 2007	36.57	37.34	36.32	36.81	206,200	+0.61(+1.69%)
Oct 24, 2007	36.00	36.70	35.67	36.20	299,900	+0.00(+0.00%)
Oct 23, 2007	36.35	36.74	35.93	36.20	278,800	+0.70(+1.97%)
Oct 22, 2007	35.14	35.73	32.50	35.50	774,800	-1.68(-4.52%)
Oct 19, 2007	38.49	38.84	36.92	37.18	346,600	-0.92(-2.41%)
Oct 18, 2007	37.28	38.25	36.70	38.10	381,500	+0.79(+2.12%)
Oct 17, 2007	38.50	39.10	36.58	37.31	528,600	-0.32(-0.85%)
Oct 16, 2007	39.40	39.50	35.74	37.63	862,000	-1.09(-2.82%)
Oct 15, 2007	36.06	38.73	35.72	38.72	658,900	+3.63(+10.34%)
Oct 12, 2007	32.61	35.45	32.44	35.09	547,600	+2.45(+7.51%)
Oct 11, 2007	31.60	34.38	31.60	32.64	876,000	+1.54(+4.95%)
Oct 10, 2007	30.60	31.25	30.37	31.10	379,100	+0.95(+3.15%)
Oct 09, 2007	29.91	30.77	29.75	30.15	280,500	+0.05(+0.17%)
Oct 08, 2007	29.85	30.16	29.50	30.10	174,300	+0.05(+0.17%)
Oct 05, 2007	29.42	30.85	29.42	30.05	315,600	+0.24(+0.81%)
Oct 04, 2007	28.91	29.99	28.89	29.81	211,800	+0.67(+2.30%)
Oct 03, 2007	28.95	29.35	28.91	29.14	182,200	-0.21(-0.72%)
Oct 02, 2007	29.01	29.35	28.57	29.35	407,300	-0.65(-2.17%)
Oct 01, 2007	29.69	30.38	29.65	30.00	315,600	-0.18(-0.60%)
Sep 28, 2007	30.62	31.28	30.00	30.18	387,000	+0.43(+1.45%)
Sep 27, 2007	28.95	29.91	28.90	29.75	234,800	+0.85(+2.94%)
Sep 26, 2007	29.50	30.42	28.64	28.90	462,200	-1.07(-3.57%)
Sep 25, 2007	29.30	30.16	29.30	29.97	218,000	-0.39(-1.28%)
Sep 24, 2007	30.15	30.90	29.75	30.36	337,000	-0.24(-0.78%)
Sep 21, 2007	31.50	31.85	30.00	30.60	384,000	-0.59(-1.89%)
Sep 20, 2007	29.75	31.25	29.57	31.19	641,900	+2.26(+7.81%)
Sep 19, 2007	30.44	30.45	28.42	28.93	566,300	-0.68(-2.30%)
Sep 18, 2007	29.70	30.90	28.33	29.61	842,300	-0.22(-0.74%)
Sep 17, 2007	29.50	30.75	29.35	29.83	372,000	+0.48(+1.64%)
Sep 14, 2007	30.17	31.25	29.16	29.35	579,200	-0.90(-2.98%)
Sep 13, 2007	30.93	31.20	30.11	30.25	380,200	-1.03(-3.29%)
Sep 12, 2007	30.40	31.84	29.75	31.28	536,700	+0.50(+1.62%)
Sep 11, 2007	31.10	31.39	29.78	30.78	664,300	+0.09(+0.29%)
Sep 10, 2007	30.25	31.20	29.55	30.69	897,600	+1.32(+4.49%)
Sep 07, 2007	29.02	30.75	28.60	29.37	1,315,900	+1.08(+3.82%)
Sep 06, 2007	25.65	28.46	25.65	28.29	926,100	+3.18(+12.66%)
Sep 05, 2007	25.94	26.10	24.67	25.11	511,400	-0.74(-2.86%)
Sep 04, 2007	24.00	26.22	23.00	25.85	796,600	+2.43(+10.38%)
Aug 31, 2007	23.50	24.07	22.70	23.42	360,700	+1.03(+4.60%)
Aug 30, 2007	22.08	23.20	21.53	22.39	318,500	+0.35(+1.59%)
Aug 29, 2007	21.66	22.31	21.01	22.04	474,700	+0.44(+2.04%)
Aug 28, 2007	23.00	23.00	21.36	21.60	442,600	-0.83(-3.70%)
Aug 27, 2007	24.35	24.35	22.43	22.43	418,500	-1.12(-4.76%)
Aug 24, 2007	21.75	23.59	21.25	23.55	684,000	+1.80(+8.28%)
Aug 23, 2007	23.95	23.95	21.01	21.75	1,811,100	-1.98(-8.34%)
Aug 22, 2007	25.20	26.15	23.50	23.73	710,300	-1.45(-5.76%)
Aug 21, 2007	24.90	25.51	24.50	25.18	288,000	+0.45(+1.82%)
Aug 20, 2007	25.22	26.00	24.00	24.73	662,100	-0.49(-1.94%)
Aug 17, 2007	27.40	27.80	21.00	25.22	672,300	-0.13(-0.51%)
Aug 16, 2007	27.40	27.70	20.60	25.35	2,465,800	-3.45(-11.98%)
Aug 15, 2007	31.02	31.50	28.50	28.80	531,200	-2.89(-9.12%)
Aug 14, 2007	32.79	33.49	31.29	31.69	451,300	-1.11(-3.38%)
Aug 13, 2007	31.35	33.22	31.20	32.80	605,900	+1.93(+6.25%)
Aug 10, 2007	28.46	30.87	28.07	30.87	501,400	+1.78(+6.12%)
Aug 09, 2007	28.02	30.52	28.02	29.09	444,900	-0.36(-1.22%)
Aug 08, 2007	28.48	30.42	28.47	29.45	586,600	+1.41(+5.03%)
Aug 07, 2007	27.41	28.24	27.00	28.04	411,000	-0.06(-0.21%)
Aug 06, 2007	28.98	28.98	26.25	28.10	582,600	-1.00(-3.44%)
Aug 03, 2007	29.11	29.40	29.03	29.10	341,000	-0.10(-0.34%)
Aug 02, 2007	28.60	29.20	27.70	29.20	383,300	+0.58(+2.03%)

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.