Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	44.72	45.53	44.59	45.37	2,519,610	+1.04(+2.33%)
Oct 30, 2007	44.90	45.29	44.30	44.34	2,233,318	-0.92(-2.02%)
Oct 29, 2007	45.02	45.81	44.18	45.25	3,340,834	-0.99(-2.14%)
Oct 26, 2007	46.49	46.72	45.75	46.24	2,529,023	+0.21(+0.46%)
Oct 25, 2007	46.66	46.66	45.65	46.03	3,503,564	-0.46(-0.99%)
Oct 24, 2007	46.18	46.61	43.15	46.49	2,874,128	+0.23(+0.50%)
Oct 23, 2007	46.01	46.31	45.65	46.26	2,467,026	+0.27(+0.58%)
Oct 22, 2007	44.80	46.05	44.59	45.99	2,814,775	+0.85(+1.88%)
Oct 19, 2007	45.70	45.85	45.13	45.14	2,972,744	-0.93(-2.03%)
Oct 18, 2007	45.76	46.30	45.20	46.07	1,610,637	+0.23(+0.50%)
Oct 17, 2007	46.24	46.24	45.47	45.84	2,608,008	+0.23(+0.51%)
Oct 16, 2007	45.50	45.84	45.21	45.61	1,738,419	-0.10(-0.22%)
Oct 15, 2007	46.69	46.69	45.44	45.71	1,646,451	-0.61(-1.32%)
Oct 12, 2007	46.30	46.48	45.99	46.32	1,176,005	+0.06(+0.14%)
Oct 11, 2007	46.12	46.81	45.88	46.26	2,307,650	+0.47(+1.03%)
Oct 10, 2007	45.79	46.01	45.35	45.79	1,371,087	-0.06(-0.14%)
Oct 09, 2007	45.86	46.00	45.44	45.85	1,913,484	+0.43(+0.94%)
Oct 08, 2007	45.91	46.07	45.39	45.43	1,157,176	-0.48(-1.05%)
Oct 05, 2007	46.02	46.21	45.54	45.91	1,436,114	+0.07(+0.16%)
Oct 04, 2007	45.59	45.89	45.40	45.83	1,546,909	+0.35(+0.77%)
Oct 03, 2007	45.29	45.57	45.17	45.48	1,720,242	+0.07(+0.16%)
Oct 02, 2007	45.43	45.56	45.10	45.41	2,576,955	-0.02(-0.04%)
Oct 01, 2007	44.91	45.49	44.70	45.43	2,634,084	+0.74(+1.65%)
Sep 28, 2007	44.74	45.38	44.50	44.69	2,115,490	+0.09(+0.21%)
Sep 27, 2007	44.48	44.60	44.20	44.59	2,217,845	+0.36(+0.81%)
Sep 26, 2007	44.06	44.27	43.57	44.23	4,265,063	+0.39(+0.89%)
Sep 25, 2007	43.76	43.94	43.53	43.85	2,848,424	-0.18(-0.42%)
Sep 24, 2007	43.95	44.22	43.83	44.03	3,496,747	+0.02(+0.04%)
Sep 21, 2007	43.32	44.12	42.59	44.01	4,092,595	+0.72(+1.67%)
Sep 20, 2007	43.79	43.79	43.24	43.29	1,527,000	-0.46(-1.06%)
Sep 19, 2007	43.73	43.89	43.48	43.75	2,929,248	+0.41(+0.94%)
Sep 18, 2007	42.19	43.42	42.00	43.35	2,792,053	+1.27(+3.01%)
Sep 17, 2007	41.87	42.22	41.71	42.08	2,179,219	-0.04(-0.09%)
Sep 14, 2007	41.88	42.32	41.78	42.12	1,709,314	+0.02(+0.04%)
Sep 13, 2007	42.44	42.50	41.91	42.10	1,848,240	+0.06(+0.15%)
Sep 12, 2007	42.31	42.35	41.85	42.03	1,374,982	-0.31(-0.74%)
Sep 11, 2007	42.16	42.54	41.81	42.35	1,919,002	+0.18(+0.42%)
Sep 10, 2007	42.64	43.02	41.83	42.17	2,718,695	-0.36(-0.85%)
Sep 07, 2007	42.96	43.15	42.47	42.53	2,060,742	-0.54(-1.24%)
Sep 06, 2007	43.43	43.85	42.66	43.07	2,501,216	-0.55(-1.27%)
Sep 05, 2007	43.80	43.89	43.42	43.62	2,267,725	-0.52(-1.17%)
Sep 04, 2007	43.10	44.51	42.67	44.14	3,146,185	+0.69(+1.60%)
Aug 31, 2007	42.98	43.73	42.74	43.45	3,050,538	+0.91(+2.13%)
Aug 30, 2007	43.07	43.37	42.46	42.54	2,452,311	-0.94(-2.17%)
Aug 29, 2007	42.67	43.49	42.42	43.48	2,867,142	+0.95(+2.24%)
Aug 28, 2007	43.96	43.96	42.51	42.53	2,569,597	-1.48(-3.36%)
Aug 27, 2007	44.35	44.59	44.01	44.01	1,472,609	-0.58(-1.31%)
Aug 24, 2007	43.90	44.70	43.54	44.59	2,268,157	+0.91(+2.07%)
Aug 23, 2007	44.13	44.54	43.25	43.69	2,546,876	-0.10(-0.23%)
Aug 22, 2007	42.62	43.89	42.51	43.79	2,734,600	+1.56(+3.70%)
Aug 21, 2007	42.33	42.55	41.60	42.23	2,064,853	-0.08(-0.20%)
Aug 20, 2007	43.13	43.24	41.80	42.31	2,472,977	-0.62(-1.44%)
Aug 17, 2007	43.04	44.13	41.74	42.93	4,216,698	+1.72(+4.17%)
Aug 16, 2007	41.08	41.55	39.36	41.21	5,000,986	-0.21(-0.51%)
Aug 15, 2007	40.92	42.64	40.83	41.42	4,519,646	+0.57(+1.40%)
Aug 14, 2007	42.33	43.14	40.82	40.85	3,979,960	-1.39(-3.28%)
Aug 13, 2007	42.28	43.62	42.12	42.24	3,358,146	+1.29(+3.16%)
Aug 10, 2007	39.97	41.35	39.23	40.94	4,738,563	+0.63(+1.56%)
Aug 09, 2007	41.66	42.29	40.31	40.31	5,708,807	-2.17(-5.11%)
Aug 08, 2007	41.90	42.80	41.60	42.49	3,861,483	+0.26(+0.61%)
Aug 07, 2007	42.22	42.90	41.67	42.23	4,090,972	-0.48(-1.13%)
Aug 06, 2007	41.99	42.80	40.92	42.71	5,157,743	+0.80(+1.92%)
Aug 03, 2007	42.11	43.77	41.90	41.90	4,817,090	-1.87(-4.27%)
Aug 02, 2007	43.17	44.47	43.17	43.77	2,991,799	-0.17(-0.38%)

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.