Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	95.66	98.94	94.23	98.14	8,030,903	-3.93(-3.85%)
Oct 30, 2007	103.84	106.64	99.98	102.08	6,085,320	-3.04(-2.89%)
Oct 29, 2007	101.94	107.08	100.85	105.11	5,107,233	+5.02(+5.01%)
Oct 26, 2007	96.66	100.23	95.94	100.10	3,044,994	+4.85(+5.09%)
Oct 25, 2007	96.06	97.51	93.46	95.25	2,481,197	+0.69(+0.73%)
Oct 24, 2007	96.21	98.11	92.29	94.56	3,920,947	-1.80(-1.87%)
Oct 23, 2007	95.17	96.36	94.26	96.36	2,537,746	+2.59(+2.76%)
Oct 22, 2007	89.69	94.52	89.37	93.77	2,721,435	+2.56(+2.81%)
Oct 19, 2007	95.49	95.78	90.89	91.21	3,218,838	-3.79(-3.99%)
Oct 18, 2007	95.45	95.86	93.47	95.00	2,627,702	-1.16(-1.21%)
Oct 17, 2007	96.82	97.44	93.40	96.16	2,882,171	+1.05(+1.10%)
Oct 16, 2007	93.13	96.21	92.14	95.11	3,253,991	+1.68(+1.80%)
Oct 15, 2007	96.37	97.88	91.54	93.44	3,692,761	-2.73(-2.84%)
Oct 12, 2007	96.03	97.11	93.72	96.17	2,948,532	+0.74(+0.78%)
Oct 11, 2007	96.68	99.58	93.62	95.42	5,852,546	+0.71(+0.75%)
Oct 10, 2007	92.32	95.50	91.82	94.71	3,921,998	+2.71(+2.94%)
Oct 09, 2007	93.22	93.23	91.22	92.01	2,599,575	-0.83(-0.89%)
Oct 08, 2007	92.41	93.14	90.52	92.83	3,146,617	+0.99(+1.08%)
Oct 05, 2007	92.41	94.21	90.38	91.84	3,770,764	+0.67(+0.74%)
Oct 04, 2007	89.84	92.52	87.55	91.17	6,209,382	+0.34(+0.37%)
Oct 03, 2007	93.93	95.45	90.46	90.83	13,501,180	-9.99(-9.91%)
Oct 02, 2007	100.79	102.97	99.16	100.82	3,987,735	+1.12(+1.12%)
Oct 01, 2007	96.94	100.67	95.48	99.70	4,670,557	+3.91(+4.08%)
Sep 28, 2007	97.72	98.57	94.48	95.79	11,093,241	-5.73(-5.64%)
Sep 27, 2007	95.45	102.62	94.89	101.52	9,934,391	+5.90(+6.17%)
Sep 26, 2007	94.23	96.00	92.67	95.61	3,698,757	+1.38(+1.46%)
Sep 25, 2007	93.93	96.19	92.76	94.23	4,696,488	-0.61(-0.65%)
Sep 24, 2007	88.08	95.53	87.85	94.85	6,238,246	+7.58(+8.68%)
Sep 21, 2007	88.25	89.43	87.27	87.27	4,033,140	-0.85(-0.96%)
Sep 20, 2007	87.62	89.65	87.25	88.12	3,310,966	-1.00(-1.12%)
Sep 19, 2007	91.28	91.80	88.26	89.11	3,863,347	-1.39(-1.53%)
Sep 18, 2007	86.48	91.56	85.52	90.50	4,098,494	+4.03(+4.66%)
Sep 17, 2007	84.67	86.94	84.39	86.47	2,600,443	+1.44(+1.69%)
Sep 14, 2007	84.51	87.20	83.75	85.03	3,709,877	-0.08(-0.09%)
Sep 13, 2007	83.81	85.32	82.83	85.11	3,592,320	+1.48(+1.77%)
Sep 12, 2007	79.35	84.03	79.17	83.63	5,238,576	+3.56(+4.45%)
Sep 11, 2007	75.48	80.16	75.48	80.07	3,807,245	+4.80(+6.37%)
Sep 10, 2007	76.23	76.55	73.11	75.27	2,318,718	-0.29(-0.38%)
Sep 07, 2007	76.20	76.55	74.99	75.56	2,126,226	-1.93(-2.49%)
Sep 06, 2007	77.22	78.36	76.22	77.48	1,478,526	+0.60(+0.77%)
Sep 05, 2007	77.11	77.14	75.85	76.89	1,870,444	-0.11(-0.14%)
Sep 04, 2007	75.21	77.76	74.13	77.00	2,550,350	+1.78(+2.36%)
Aug 31, 2007	74.74	75.76	73.61	75.22	2,055,337	+1.62(+2.21%)
Aug 30, 2007	72.55	73.99	72.04	73.60	2,045,397	+0.19(+0.26%)
Aug 29, 2007	70.83	73.72	69.67	73.41	4,606,724	+1.79(+2.50%)
Aug 28, 2007	73.20	73.56	71.13	71.62	2,522,870	-2.18(-2.95%)
Aug 27, 2007	74.82	76.52	73.46	73.79	2,432,936	-1.06(-1.42%)
Aug 24, 2007	70.92	75.47	70.73	74.86	3,659,678	+3.81(+5.36%)
Aug 23, 2007	72.35	72.52	70.47	71.05	1,873,607	-1.11(-1.54%)
Aug 22, 2007	72.30	72.95	71.07	72.16	2,173,042	+1.19(+1.67%)
Aug 21, 2007	70.05	72.26	68.70	70.98	2,867,836	+1.62(+2.34%)
Aug 20, 2007	69.08	70.19	67.23	69.36	2,307,476	+1.06(+1.55%)
Aug 17, 2007	68.19	69.42	66.35	68.30	2,925,734	+0.83(+1.23%)
Aug 16, 2007	68.97	69.84	64.44	67.47	5,310,392	-2.12(-3.05%)
Aug 15, 2007	68.25	71.55	67.73	69.59	3,637,475	+0.29(+0.42%)
Aug 14, 2007	69.08	70.52	68.87	69.30	2,855,696	+1.12(+1.64%)
Aug 13, 2007	69.15	70.51	67.45	68.18	3,224,978	+0.38(+0.56%)
Aug 10, 2007	67.85	69.23	66.30	67.80	5,116,997	-2.47(-3.51%)
Aug 09, 2007	69.26	72.16	68.84	70.27	4,752,459	-0.66(-0.93%)
Aug 08, 2007	71.59	76.35	69.80	70.94	7,199,312	-0.92(-1.29%)
Aug 07, 2007	70.55	75.21	70.38	71.86	16,827,648	+6.57(+10.07%)
Aug 06, 2007	62.89	65.60	60.63	65.29	5,257,645	+3.85(+6.26%)
Aug 03, 2007	61.69	63.60	60.98	61.44	4,683,265	-0.16(-0.27%)
Aug 02, 2007	59.70	61.69	59.58	61.60	2,840,382	+2.69(+4.56%)

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.