Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	62.08	62.23	61.33	62.23	2,079,234	+0.67(+1.09%)
Oct 30, 2007	61.38	62.21	61.25	61.56	2,310,033	-0.32(-0.52%)
Oct 29, 2007	62.08	62.26	61.51	61.88	2,584,784	-0.53(-0.85%)
Oct 26, 2007	62.78	62.86	62.08	62.41	2,254,197	+0.58(+0.94%)
Oct 25, 2007	61.84	62.24	61.37	61.83	4,068,284	+0.26(+0.42%)
Oct 24, 2007	60.20	61.57	59.73	61.57	5,066,463	+1.98(+3.33%)
Oct 23, 2007	59.36	59.97	58.69	59.59	1,667,188	+0.79(+1.35%)
Oct 22, 2007	57.94	58.81	57.67	58.80	1,638,685	+0.32(+0.55%)
Oct 19, 2007	59.72	59.81	58.47	58.47	2,511,598	-1.55(-2.59%)
Oct 18, 2007	59.66	60.29	59.55	60.03	1,300,453	+0.29(+0.49%)
Oct 17, 2007	60.93	60.93	59.22	59.73	2,177,971	-0.60(-0.99%)
Oct 16, 2007	60.83	60.94	59.95	60.33	1,842,150	-0.53(-0.87%)
Oct 15, 2007	61.16	62.22	60.55	60.85	3,070,543	-0.04(-0.07%)
Oct 12, 2007	59.81	61.02	59.36	60.90	2,344,314	+1.37(+2.30%)
Oct 11, 2007	59.18	60.20	58.95	59.53	2,422,582	+0.70(+1.20%)
Oct 10, 2007	59.68	59.84	58.40	58.82	2,104,836	-0.81(-1.37%)
Oct 09, 2007	59.01	59.90	58.89	59.64	2,028,368	+0.87(+1.48%)
Oct 08, 2007	57.66	59.29	57.66	58.77	2,054,370	+1.26(+2.19%)
Oct 05, 2007	57.78	57.98	57.34	57.51	1,477,024	+0.18(+0.31%)
Oct 04, 2007	57.27	57.63	57.09	57.33	1,116,428	+0.36(+0.64%)
Oct 03, 2007	56.65	57.06	56.38	56.97	1,865,099	-0.05(-0.10%)
Oct 02, 2007	58.43	58.90	56.88	57.02	3,563,567	-0.79(-1.37%)
Oct 01, 2007	57.74	58.91	57.58	57.82	2,836,529	+0.03(+0.05%)
Sep 28, 2007	58.14	58.63	57.35	57.79	2,289,725	-0.22(-0.38%)
Sep 27, 2007	58.18	58.21	57.30	58.01	1,535,052	+0.29(+0.50%)
Sep 26, 2007	57.54	58.30	57.37	57.72	2,364,261	+0.05(+0.08%)
Sep 25, 2007	55.86	57.69	55.86	57.67	2,710,679	+1.75(+3.13%)
Sep 24, 2007	56.56	57.11	55.83	55.92	2,245,427	-0.83(-1.47%)
Sep 21, 2007	57.59	58.08	56.76	56.76	4,189,018	-0.18(-0.31%)
Sep 20, 2007	56.93	57.19	56.47	56.93	1,697,152	+0.15(+0.27%)
Sep 19, 2007	56.12	57.08	56.11	56.78	2,102,621	+0.76(+1.36%)
Sep 18, 2007	55.22	56.09	54.91	56.02	2,048,978	+0.96(+1.75%)
Sep 17, 2007	55.30	55.38	54.75	55.06	1,499,533	-0.44(-0.79%)
Sep 14, 2007	55.32	55.76	54.85	55.50	3,149,766	+0.18(+0.32%)
Sep 13, 2007	55.26	55.75	54.92	55.32	1,959,815	+0.53(+0.97%)
Sep 12, 2007	54.29	55.11	54.29	54.79	2,185,352	+0.38(+0.69%)
Sep 11, 2007	54.10	54.66	53.66	54.41	2,145,741	+0.57(+1.05%)
Sep 10, 2007	54.08	54.25	52.93	53.84	1,685,166	+0.38(+0.72%)
Sep 07, 2007	53.19	54.10	53.12	53.46	2,434,568	-0.49(-0.90%)
Sep 06, 2007	53.11	53.96	52.95	53.94	1,289,344	+0.67(+1.26%)
Sep 05, 2007	52.42	53.98	52.42	53.27	1,590,011	-0.99(-1.82%)
Sep 04, 2007	53.73	54.32	53.16	54.26	1,578,902	+0.51(+0.95%)
Aug 31, 2007	54.04	54.56	53.61	53.75	1,880,154	+0.32(+0.60%)
Aug 30, 2007	52.93	53.90	52.75	53.42	1,486,378	-0.11(-0.20%)
Aug 29, 2007	52.21	53.53	52.21	53.53	2,010,536	+1.30(+2.49%)
Aug 28, 2007	54.15	54.15	52.12	52.23	2,785,078	-2.13(-3.93%)
Aug 27, 2007	54.26	54.72	53.94	54.37	1,335,241	+0.18(+0.34%)
Aug 24, 2007	53.23	54.23	53.21	54.18	1,557,123	+1.05(+1.97%)
Aug 23, 2007	53.60	53.60	52.77	53.14	1,338,457	-0.34(-0.64%)
Aug 22, 2007	53.34	53.71	52.99	53.48	2,387,794	+0.32(+0.60%)
Aug 21, 2007	52.64	53.62	52.36	53.16	1,897,402	+0.14(+0.26%)
Aug 20, 2007	53.16	53.16	52.19	53.02	1,886,147	+0.01(+0.03%)
Aug 17, 2007	53.34	53.94	52.00	53.01	4,094,354	+1.20(+2.31%)
Aug 16, 2007	51.00	52.00	50.07	51.81	4,611,881	+0.31(+0.60%)
Aug 15, 2007	51.93	52.43	51.43	51.50	3,470,676	-0.19(-0.37%)
Aug 14, 2007	53.15	53.15	51.65	51.69	3,030,493	-1.55(-2.92%)
Aug 13, 2007	54.31	54.42	52.97	53.25	3,818,776	+0.36(+0.67%)
Aug 10, 2007	49.91	54.48	48.31	52.89	8,152,646	+2.10(+4.14%)
Aug 09, 2007	52.82	53.03	49.91	50.79	8,236,693	-2.80(-5.22%)
Aug 08, 2007	53.30	53.63	52.71	53.59	5,535,807	+0.06(+0.12%)
Aug 07, 2007	54.21	54.56	52.68	53.53	5,096,281	-1.14(-2.09%)
Aug 06, 2007	54.81	55.01	54.40	54.67	4,355,796	-0.05(-0.10%)
Aug 03, 2007	54.88	55.07	54.64	54.72	3,338,081	-0.23(-0.41%)
Aug 02, 2007	53.61	55.09	53.54	54.95	3,761,592	+1.27(+2.37%)

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.