Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	53.14	53.59	52.56	53.09	417,100	+0.54(+1.03%)
Oct 30, 2007	51.33	52.94	51.33	52.55	295,300	+0.87(+1.68%)
Oct 29, 2007	51.00	51.95	51.00	51.68	249,800	+0.81(+1.59%)
Oct 26, 2007	51.10	51.25	50.67	50.87	142,600	+0.39(+0.77%)
Oct 25, 2007	50.39	50.60	50.29	50.48	103,900	+0.23(+0.46%)
Oct 24, 2007	50.20	50.36	49.89	50.25	92,100	+0.07(+0.14%)
Oct 23, 2007	50.05	50.34	49.57	50.18	165,000	+0.35(+0.70%)
Oct 22, 2007	50.25	50.25	49.35	49.83	193,300	-0.61(-1.21%)
Oct 19, 2007	50.98	50.99	50.30	50.44	107,500	-0.40(-0.79%)
Oct 18, 2007	50.81	51.12	50.62	50.84	76,300	+0.23(+0.45%)
Oct 17, 2007	50.69	50.98	50.37	50.61	75,700	-0.08(-0.16%)
Oct 16, 2007	51.13	51.23	50.60	50.69	99,300	-0.44(-0.86%)
Oct 15, 2007	51.28	51.40	51.02	51.13	123,500	-0.08(-0.16%)
Oct 12, 2007	51.40	51.40	51.07	51.21	119,400	+0.11(+0.22%)
Oct 11, 2007	51.50	51.69	50.95	51.10	221,700	-0.10(-0.20%)
Oct 10, 2007	50.46	51.30	50.20	51.20	514,000	+0.95(+1.89%)
Oct 09, 2007	49.90	50.36	49.90	50.25	148,800	+0.35(+0.70%)
Oct 08, 2007	50.26	50.33	49.90	49.90	233,300	-0.27(-0.54%)
Oct 05, 2007	49.60	50.28	49.46	50.17	164,000	+0.80(+1.62%)
Oct 04, 2007	49.04	49.48	48.72	49.37	102,600	+0.53(+1.09%)
Oct 03, 2007	49.27	49.34	48.80	48.84	109,800	-0.30(-0.61%)
Oct 02, 2007	48.98	49.25	48.73	49.14	137,500	+0.16(+0.33%)
Oct 01, 2007	48.75	49.03	48.71	48.98	115,100	+0.15(+0.31%)
Sep 28, 2007	48.80	49.05	48.59	48.83	218,000	+0.30(+0.62%)
Sep 27, 2007	48.50	48.91	48.38	48.53	109,100	-0.01(-0.02%)
Sep 26, 2007	48.75	49.09	48.50	48.54	84,800	-0.35(-0.72%)
Sep 25, 2007	49.75	49.75	48.69	48.89	123,300	-0.85(-1.71%)
Sep 24, 2007	49.76	50.30	49.67	49.74	124,800	-0.26(-0.52%)
Sep 21, 2007	50.03	50.15	49.76	50.00	96,400	-0.03(-0.06%)
Sep 20, 2007	49.95	50.42	49.85	50.03	270,600	+0.08(+0.16%)
Sep 19, 2007	49.95	50.25	49.90	49.95	192,000	+0.01(+0.02%)
Sep 18, 2007	50.15	50.26	49.77	49.94	153,300	-0.05(-0.10%)
Sep 17, 2007	50.01	50.60	49.76	49.99	182,700	-0.17(-0.34%)
Sep 14, 2007	49.89	50.35	49.79	50.16	79,200	+0.27(+0.54%)
Sep 13, 2007	49.76	50.25	49.76	49.89	81,600	-0.06(-0.12%)
Sep 12, 2007	50.50	50.50	49.94	49.95	131,400	-0.47(-0.93%)
Sep 11, 2007	51.00	51.16	50.38	50.42	194,000	-0.41(-0.81%)
Sep 10, 2007	51.12	51.44	50.57	50.83	112,900	-0.46(-0.90%)
Sep 07, 2007	51.70	51.70	51.12	51.29	133,100	-0.41(-0.79%)
Sep 06, 2007	51.88	52.00	51.65	51.70	103,200	-0.05(-0.10%)
Sep 05, 2007	51.74	51.90	51.60	51.75	223,800	+0.13(+0.25%)
Sep 04, 2007	50.54	51.63	50.54	51.62	114,700	+0.63(+1.24%)
Aug 31, 2007	51.14	51.41	50.90	50.99	109,700	+0.06(+0.12%)
Aug 30, 2007	50.30	51.10	50.01	50.93	84,400	-0.17(-0.33%)
Aug 29, 2007	51.20	51.45	50.86	51.10	104,800	+0.12(+0.24%)
Aug 28, 2007	51.50	51.50	50.90	50.98	78,000	-0.61(-1.18%)
Aug 27, 2007	51.40	51.79	51.17	51.59	139,400	+0.37(+0.72%)
Aug 24, 2007	50.84	51.22	50.68	51.22	208,700	+0.38(+0.75%)
Aug 23, 2007	50.09	51.08	50.09	50.84	308,900	+0.85(+1.70%)
Aug 22, 2007	49.80	50.23	49.57	49.99	1,138,500	+0.28(+0.56%)
Aug 21, 2007	49.80	49.95	49.51	49.71	148,800	-0.14(-0.28%)
Aug 20, 2007	49.90	50.00	49.14	49.85	319,400	+0.13(+0.26%)
Aug 17, 2007	50.05	50.85	49.59	49.72	260,500	+0.72(+1.47%)
Aug 16, 2007	49.00	49.55	48.27	49.00	309,600	-1.23(-2.45%)
Aug 15, 2007	51.51	52.86	49.90	50.23	324,200	-0.30(-0.59%)
Aug 14, 2007	52.10	52.10	50.12	50.53	207,800	-0.32(-0.63%)
Aug 13, 2007	51.00	51.22	49.45	50.85	260,200	+0.59(+1.17%)
Aug 10, 2007	50.51	50.65	49.01	50.26	296,500	-0.58(-1.14%)
Aug 09, 2007	52.45	52.57	50.54	50.84	477,200	-1.77(-3.36%)
Aug 08, 2007	51.98	52.62	51.19	52.61	397,200	+0.23(+0.44%)
Aug 07, 2007	50.00	52.98	50.00	52.38	514,400	+1.70(+3.35%)
Aug 06, 2007	51.40	51.90	48.50	50.68	799,200	-2.35(-4.43%)
Aug 03, 2007	52.32	53.03	52.23	53.03	423,100	-0.50(-0.93%)
Aug 02, 2007	54.11	54.75	53.14	53.53	357,000	-1.64(-2.97%)

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.