Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	50.17	51.06	49.67	51.02	1,571,100	+1.36(+2.74%)
Oct 30, 2007	49.56	49.90	49.23	49.66	1,186,000	-0.13(-0.26%)
Oct 29, 2007	49.49	49.86	49.27	49.79	949,100	+0.68(+1.38%)
Oct 26, 2007	48.31	49.15	48.07	49.11	1,358,100	+1.39(+2.91%)
Oct 25, 2007	47.46	47.78	47.00	47.72	698,400	+0.49(+1.04%)
Oct 24, 2007	46.68	47.40	46.47	47.23	1,757,500	+0.17(+0.36%)
Oct 23, 2007	48.59	48.59	46.65	47.06	838,200	-0.12(-0.25%)
Oct 22, 2007	46.87	47.34	46.55	47.18	965,800	-0.40(-0.84%)
Oct 19, 2007	49.45	49.45	47.42	47.58	890,400	-1.81(-3.66%)
Oct 18, 2007	48.23	49.51	47.86	49.39	1,089,100	+0.79(+1.63%)
Oct 17, 2007	48.92	49.00	48.13	48.60	1,536,500	-0.13(-0.27%)
Oct 16, 2007	48.39	48.98	48.18	48.73	1,317,500	+0.46(+0.95%)
Oct 15, 2007	48.10	48.68	47.80	48.27	1,902,095	+0.56(+1.17%)
Oct 12, 2007	47.28	47.84	46.78	47.71	2,106,100	+0.68(+1.45%)
Oct 11, 2007	47.30	47.85	46.48	47.03	3,334,100	+0.08(+0.17%)
Oct 10, 2007	46.36	47.07	46.27	46.95	851,100	+0.33(+0.71%)
Oct 09, 2007	45.90	46.68	45.50	46.62	1,257,300	+1.04(+2.28%)
Oct 08, 2007	45.80	45.88	45.29	45.58	464,400	-0.44(-0.96%)
Oct 05, 2007	46.55	46.55	45.65	46.02	913,700	+0.23(+0.50%)
Oct 04, 2007	44.87	45.85	44.59	45.79	679,300	+0.94(+2.10%)
Oct 03, 2007	44.94	45.25	44.71	44.85	798,100	-0.39(-0.86%)
Oct 02, 2007	45.35	45.78	44.93	45.24	974,500	-0.13(-0.29%)
Oct 01, 2007	45.20	45.72	44.86	45.37	939,300	+0.39(+0.87%)
Sep 28, 2007	45.60	45.60	44.57	44.98	986,100	-0.31(-0.68%)
Sep 27, 2007	44.41	45.29	44.41	45.29	1,376,700	+1.02(+2.30%)
Sep 26, 2007	45.18	45.41	44.03	44.27	1,210,200	-0.51(-1.14%)
Sep 25, 2007	44.74	45.04	43.68	44.78	871,200	-0.51(-1.13%)
Sep 24, 2007	45.61	45.90	44.99	45.29	1,010,500	-0.37(-0.81%)
Sep 21, 2007	45.80	46.27	45.42	45.66	1,015,300	+0.30(+0.66%)
Sep 20, 2007	45.28	45.64	44.83	45.36	790,905	+0.08(+0.18%)
Sep 19, 2007	43.87	45.92	43.85	45.28	887,800	-0.18(-0.40%)
Sep 18, 2007	44.80	45.65	44.30	45.46	1,101,600	+0.66(+1.47%)
Sep 17, 2007	44.18	45.12	44.13	44.80	1,228,500	+0.60(+1.36%)
Sep 14, 2007	44.20	44.57	43.94	44.20	1,748,900	+0.00(+0.00%)
Sep 13, 2007	44.70	44.77	44.10	44.20	808,800	-0.38(-0.85%)
Sep 12, 2007	44.24	45.42	44.16	44.58	1,463,200	+0.45(+1.02%)
Sep 11, 2007	43.30	44.13	42.95	44.13	1,974,300	+0.83(+1.92%)
Sep 10, 2007	42.84	43.66	42.16	43.30	1,401,600	+0.34(+0.79%)
Sep 07, 2007	42.71	43.20	42.55	42.96	945,300	-0.45(-1.04%)
Sep 06, 2007	43.13	44.02	43.13	43.41	1,234,700	+0.52(+1.21%)
Sep 05, 2007	41.75	43.35	41.16	42.89	1,306,000	+0.56(+1.32%)
Sep 04, 2007	41.16	42.59	41.04	42.33	1,245,600	+1.28(+3.12%)
Aug 31, 2007	41.22	41.42	40.78	41.05	1,478,700	+0.31(+0.76%)
Aug 30, 2007	40.55	41.15	40.55	40.74	1,356,200	-0.31(-0.76%)
Aug 29, 2007	40.64	41.20	40.27	41.05	2,220,800	+0.91(+2.27%)
Aug 28, 2007	40.35	40.75	40.13	40.14	1,423,000	-0.81(-1.98%)
Aug 27, 2007	41.15	41.20	40.75	40.95	1,011,700	-0.39(-0.94%)
Aug 24, 2007	40.99	41.57	40.73	41.34	1,068,200	+0.54(+1.32%)
Aug 23, 2007	42.12	42.59	40.31	40.80	1,438,153	-1.02(-2.44%)
Aug 22, 2007	41.84	41.95	40.96	41.82	770,800	+0.53(+1.28%)
Aug 21, 2007	41.17	42.02	40.74	41.29	1,086,800	+0.45(+1.10%)
Aug 20, 2007	41.41	41.49	40.04	40.84	1,149,200	-0.78(-1.87%)
Aug 17, 2007	40.49	44.69	39.71	41.62	829,500	+1.13(+2.79%)
Aug 16, 2007	40.46	41.16	39.43	40.49	1,375,212	-0.51(-1.24%)
Aug 15, 2007	41.95	42.49	40.82	41.00	937,593	-1.03(-2.45%)
Aug 14, 2007	42.72	42.82	41.82	42.03	791,500	-0.65(-1.52%)
Aug 13, 2007	41.85	42.91	41.74	42.68	1,818,200	+1.48(+3.59%)
Aug 10, 2007	41.30	42.05	39.95	41.20	1,790,765	-0.70(-1.67%)
Aug 09, 2007	38.78	42.87	35.51	41.90	1,625,044	-0.72(-1.69%)
Aug 08, 2007	42.60	42.78	41.80	42.62	1,824,800	+0.12(+0.28%)
Aug 07, 2007	42.00	43.29	41.51	42.50	2,285,600	-1.27(-2.90%)
Aug 06, 2007	44.28	44.28	42.31	43.77	2,109,327	-0.92(-2.06%)
Aug 03, 2007	45.17	46.52	44.59	44.69	1,122,772	-1.83(-3.93%)
Aug 02, 2007	46.19	46.82	45.73	46.52	1,167,396	+0.40(+0.87%)

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.