Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	39.92	40.17	39.42	39.92	32,325	+0.12(+0.29%)
Oct 30, 2007	40.09	40.09	39.78	39.80	2,346	-0.21(-0.54%)
Oct 29, 2007	40.16	40.16	39.93	40.02	40,277	+0.03(+0.08%)
Oct 26, 2007	39.97	40.16	39.32	39.99	14,207	+0.56(+1.42%)
Oct 25, 2007	39.89	40.15	38.71	39.43	59,829	-0.22(-0.56%)
Oct 24, 2007	39.66	39.82	38.87	39.65	26,199	-0.29(-0.73%)
Oct 23, 2007	40.35	40.42	39.93	39.94	51,747	-0.21(-0.52%)
Oct 22, 2007	39.59	40.22	39.50	40.15	54,484	+0.48(+1.22%)
Oct 19, 2007	40.45	40.47	39.66	39.66	8,081	-1.03(-2.53%)
Oct 18, 2007	40.66	40.77	40.61	40.69	5,604	-0.30(-0.73%)
Oct 17, 2007	41.35	41.43	40.62	40.99	15,511	-0.25(-0.60%)
Oct 16, 2007	41.54	41.54	41.14	41.24	1,173	-0.51(-1.23%)
Oct 15, 2007	42.26	42.26	41.62	41.75	7,560	-0.51(-1.20%)
Oct 12, 2007	42.25	42.26	42.23	42.26	782	+0.14(+0.33%)
Oct 11, 2007	42.43	42.47	42.04	42.12	19,160	-0.12(-0.29%)
Oct 10, 2007	42.47	42.47	42.23	42.24	2,215	-0.30(-0.70%)
Oct 09, 2007	42.30	42.59	42.13	42.54	23,201	+0.21(+0.49%)
Oct 08, 2007	42.35	42.38	42.23	42.33	17,857	-0.21(-0.50%)
Oct 05, 2007	42.37	42.66	42.26	42.55	10,167	+0.62(+1.48%)
Oct 04, 2007	42.05	42.05	41.93	41.93	1,042	+0.19(+0.46%)
Oct 03, 2007	41.66	41.77	41.66	41.73	1,824	-0.18(-0.44%)
Oct 02, 2007	41.88	41.97	41.81	41.92	8,342	+0.10(+0.24%)
Oct 01, 2007	41.21	41.86	41.21	41.82	4,692	+0.70(+1.70%)
Sep 28, 2007	41.00	41.23	41.00	41.12	3,258	+0.18(+0.45%)
Sep 27, 2007	40.75	40.94	40.75	40.94	8,993	+0.38(+0.93%)
Sep 26, 2007	40.55	40.81	40.49	40.56	15,641	+0.22(+0.55%)
Sep 25, 2007	40.04	40.35	40.03	40.34	12,513	-0.12(-0.28%)
Sep 24, 2007	40.73	40.73	40.41	40.45	2,085	-0.40(-0.98%)
Sep 21, 2007	40.84	40.88	40.84	40.85	782	-0.15(-0.37%)
Sep 20, 2007	41.01	41.13	40.98	41.01	3,780	-0.28(-0.67%)
Sep 19, 2007	41.04	41.41	41.04	41.28	15,120	+0.61(+1.49%)
Sep 18, 2007	39.66	40.68	39.51	40.68	33,108	+1.44(+3.68%)
Sep 17, 2007	39.23	39.23	39.23	39.23	260	-0.34(-0.85%)
Sep 14, 2007	39.43	39.57	39.36	39.57	3,258	-0.07(-0.17%)
Sep 13, 2007	39.36	39.70	39.36	39.64	5,213	+0.54(+1.37%)
Sep 12, 2007	39.10	39.31	39.10	39.10	3,258	-0.01(-0.02%)
Sep 11, 2007	39.22	39.22	38.98	39.11	1,955	-0.01(-0.02%)
Sep 10, 2007	38.89	39.12	38.69	39.12	521	+0.21(+0.53%)
Sep 07, 2007	39.05	39.16	38.82	38.91	3,649	-0.54(-1.38%)
Sep 06, 2007	39.86	39.86	39.43	39.46	15,771	-0.19(-0.47%)
Sep 05, 2007	39.82	39.82	39.64	39.64	7,169	-0.60(-1.48%)
Sep 04, 2007	39.78	40.29	39.75	40.24	10,818	+0.43(+1.08%)
Aug 31, 2007	39.89	39.90	39.51	39.81	31,413	+0.45(+1.15%)
Aug 30, 2007	39.32	39.49	39.32	39.36	5,995	-0.52(-1.31%)
Aug 29, 2007	39.37	39.88	39.37	39.88	4,692	+0.77(+1.98%)
Aug 28, 2007	40.05	40.05	39.10	39.10	2,606	-1.28(-3.17%)
Aug 27, 2007	40.73	40.73	40.38	40.38	2,737	-0.33(-0.81%)
Aug 24, 2007	40.20	40.71	40.20	40.71	2,737	+0.41(+1.01%)
Aug 23, 2007	40.70	40.71	40.05	40.31	5,995	-0.10(-0.24%)
Aug 22, 2007	40.19	40.43	40.10	40.41	15,511	+0.72(+1.81%)
Aug 21, 2007	39.74	40.00	39.69	39.69	9,906	+0.00(+0.00%)
Aug 20, 2007	39.89	39.89	39.33	39.69	1,694	+0.01(+0.02%)
Aug 17, 2007	40.42	40.47	39.41	39.68	71,821	+0.97(+2.50%)
Aug 16, 2007	37.67	38.71	37.62	38.71	117,051	+0.68(+1.80%)
Aug 15, 2007	38.58	39.49	38.02	38.03	198,518	-0.48(-1.24%)
Aug 14, 2007	39.39	39.39	38.51	38.51	1,042	-0.87(-2.20%)
Aug 13, 2007	39.39	39.59	39.37	39.37	1,433	+0.28(+0.71%)
Aug 10, 2007	38.21	39.30	37.92	39.10	90,069	+0.42(+1.09%)
Aug 09, 2007	39.36	39.62	38.67	38.67	202,558	-1.34(-3.35%)
Aug 08, 2007	40.04	40.31	39.55	40.02	61,654	+0.57(+1.44%)
Aug 07, 2007	39.06	39.99	39.05	39.45	36,627	+0.33(+0.84%)
Aug 06, 2007	37.68	39.12	37.59	39.12	72,863	+0.79(+2.06%)
Aug 03, 2007	38.44	39.50	38.27	38.33	8,602	-1.17(-2.97%)
Aug 02, 2007	39.71	40.17	39.39	39.50	47,055	+0.08(+0.19%)

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.