Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	53.22	53.93	53.13	53.68	14,037,363	+0.75(+1.41%)
Oct 30, 2007	52.99	53.20	52.90	52.93	13,390,028	-0.42(-0.79%)
Oct 29, 2007	53.15	53.43	53.10	53.35	9,215,359	+0.39(+0.73%)
Oct 26, 2007	52.64	53.00	52.52	52.97	9,612,839	+0.94(+1.81%)
Oct 25, 2007	51.93	52.02	51.59	52.02	13,684,850	+0.24(+0.46%)
Oct 24, 2007	51.67	51.82	51.02	51.79	15,748,606	-0.11(-0.22%)
Oct 23, 2007	51.83	52.00	51.49	51.90	11,383,717	+0.72(+1.41%)
Oct 22, 2007	50.70	51.18	50.69	51.18	10,753,471	-0.06(-0.12%)
Oct 19, 2007	52.12	52.12	51.21	51.24	14,808,997	-1.15(-2.20%)
Oct 18, 2007	52.15	52.46	52.12	52.39	6,295,851	+0.12(+0.24%)
Oct 17, 2007	52.34	52.42	51.85	52.27	10,923,892	+0.55(+1.06%)
Oct 16, 2007	51.90	51.98	51.68	51.72	11,853,458	-0.81(-1.54%)
Oct 15, 2007	52.91	52.94	52.27	52.53	8,706,807	-0.43(-0.81%)
Oct 12, 2007	52.70	53.05	52.64	52.96	6,948,383	+0.23(+0.44%)
Oct 11, 2007	53.37	53.37	52.53	52.73	11,313,428	+0.24(+0.46%)
Oct 10, 2007	52.18	52.57	51.88	52.49	9,609,854	-0.10(-0.19%)
Oct 09, 2007	52.10	52.61	52.10	52.59	7,693,223	+0.58(+1.11%)
Oct 08, 2007	51.51	53.12	51.48	52.01	6,023,023	-0.49(-0.93%)
Oct 05, 2007	52.15	52.64	52.15	52.49	8,708,826	+0.53(+1.02%)
Oct 04, 2007	51.96	52.11	51.76	51.96	4,882,201	+0.18(+0.35%)
Oct 03, 2007	52.01	52.02	51.70	51.78	10,931,024	-0.24(-0.46%)
Oct 02, 2007	52.12	52.16	51.79	52.02	9,289,396	-0.13(-0.25%)
Oct 01, 2007	51.58	52.34	51.53	52.15	13,541,149	+0.66(+1.28%)
Sep 28, 2007	51.48	51.70	51.23	51.49	20,233,824	+0.08(+0.16%)
Sep 27, 2007	51.38	51.45	50.16	51.41	9,702,077	+0.67(+1.33%)
Sep 26, 2007	50.78	50.88	50.52	50.73	8,870,213	+0.25(+0.49%)
Sep 25, 2007	50.12	50.53	50.12	50.49	7,484,377	+0.06(+0.12%)
Sep 24, 2007	50.65	51.06	50.34	50.42	9,466,606	+0.11(+0.22%)
Sep 21, 2007	50.41	50.62	50.31	50.31	9,318,563	+0.22(+0.44%)
Sep 20, 2007	50.22	50.42	49.88	50.09	12,116,257	-0.04(-0.09%)
Sep 19, 2007	50.19	50.45	49.99	50.14	10,981,514	+0.45(+0.90%)
Sep 18, 2007	48.50	49.76	48.32	49.69	16,074,532	+1.56(+3.25%)
Sep 17, 2007	48.35	48.52	47.95	48.12	9,253,468	-0.69(-1.41%)
Sep 14, 2007	48.56	48.96	48.48	48.81	8,396,055	-0.29(-0.58%)
Sep 13, 2007	49.08	49.29	48.91	49.09	11,560,228	+0.21(+0.42%)
Sep 12, 2007	48.60	49.05	48.55	48.89	7,956,569	+0.05(+0.10%)
Sep 11, 2007	48.40	48.85	48.34	48.84	11,618,370	+0.83(+1.73%)
Sep 10, 2007	48.35	48.37	47.63	48.01	6,734,018	-0.20(-0.41%)
Sep 07, 2007	48.30	48.45	48.02	48.21	12,505,020	-0.59(-1.21%)
Sep 06, 2007	48.66	49.06	48.16	48.80	7,939,970	+0.18(+0.37%)
Sep 05, 2007	48.71	48.76	48.41	48.62	11,791,908	-0.72(-1.45%)
Sep 04, 2007	48.76	49.55	48.69	49.34	8,748,975	+0.43(+0.88%)
Aug 31, 2007	49.07	49.23	48.74	48.91	11,730,972	+0.86(+1.79%)
Aug 30, 2007	47.88	48.44	47.63	48.05	9,747,418	-0.34(-0.70%)
Aug 29, 2007	47.81	48.47	47.65	48.38	9,558,944	+1.08(+2.29%)
Aug 28, 2007	48.08	48.10	47.09	47.30	13,252,687	-0.97(-2.01%)
Aug 27, 2007	48.60	48.61	48.27	48.27	12,337,357	-0.52(-1.06%)
Aug 24, 2007	48.07	48.81	48.02	48.79	7,798,672	+0.84(+1.74%)
Aug 23, 2007	48.27	48.28	47.67	47.95	7,923,086	+0.21(+0.44%)
Aug 22, 2007	47.42	47.80	47.36	47.74	13,277,343	+1.10(+2.37%)
Aug 21, 2007	46.60	46.91	46.51	46.64	11,039,776	-0.03(-0.07%)
Aug 20, 2007	46.85	46.89	46.23	46.67	12,251,950	+0.15(+0.32%)
Aug 17, 2007	46.73	46.99	46.02	46.52	18,575,592	+0.42(+0.92%)
Aug 16, 2007	44.26	46.13	42.08	46.10	36,624,160	-0.20(-0.43%)
Aug 15, 2007	46.81	47.70	46.18	46.30	18,023,416	-1.11(-2.34%)
Aug 14, 2007	48.25	48.27	47.24	47.41	12,965,128	-0.46(-0.96%)
Aug 13, 2007	48.35	48.48	47.87	47.87	9,532,638	+0.09(+0.20%)
Aug 10, 2007	47.57	48.22	47.38	47.77	17,843,750	-0.84(-1.72%)
Aug 09, 2007	48.79	49.22	48.51	48.61	14,186,268	-1.43(-2.85%)
Aug 08, 2007	49.72	50.30	49.67	50.04	13,809,940	+0.80(+1.62%)
Aug 07, 2007	48.72	49.51	48.68	49.24	13,322,659	+0.17(+0.34%)
Aug 06, 2007	48.81	49.22	48.50	49.07	11,582,547	+0.52(+1.07%)
Aug 03, 2007	48.76	49.43	48.52	48.55	12,644,503	-0.88(-1.78%)
Aug 02, 2007	49.25	49.48	48.97	49.43	14,460,406	+0.15(+0.30%)

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.