Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	53.20	53.91	53.12	53.66	14,041,984	+0.75(+1.41%)
Oct 30, 2007	52.97	53.19	52.88	52.91	13,394,436	-0.42(-0.79%)
Oct 29, 2007	53.14	53.41	53.08	53.34	9,218,392	+0.39(+0.73%)
Oct 26, 2007	52.62	52.99	52.51	52.95	9,616,004	+0.94(+1.81%)
Oct 25, 2007	51.91	52.01	51.58	52.01	13,689,355	+0.24(+0.46%)
Oct 24, 2007	51.65	51.80	51.00	51.77	15,753,790	-0.11(-0.22%)
Oct 23, 2007	51.81	51.98	51.48	51.88	11,387,464	+0.72(+1.41%)
Oct 22, 2007	50.68	51.17	50.67	51.16	10,757,011	-0.06(-0.12%)
Oct 19, 2007	52.10	52.10	51.19	51.22	14,813,872	-1.15(-2.20%)
Oct 18, 2007	52.13	52.44	52.10	52.38	6,297,923	+0.12(+0.24%)
Oct 17, 2007	52.32	52.41	51.83	52.25	10,927,488	+0.55(+1.06%)
Oct 16, 2007	51.88	51.96	51.67	51.70	11,857,360	-0.81(-1.54%)
Oct 15, 2007	52.89	52.92	52.26	52.51	8,709,673	-0.43(-0.81%)
Oct 12, 2007	52.68	53.03	52.62	52.94	6,950,670	+0.23(+0.44%)
Oct 11, 2007	53.35	53.35	52.51	52.71	11,317,152	+0.24(+0.46%)
Oct 10, 2007	52.16	52.56	51.86	52.47	9,613,018	-0.10(-0.19%)
Oct 09, 2007	52.08	52.59	52.08	52.57	7,695,755	+0.58(+1.11%)
Oct 08, 2007	51.49	53.10	51.46	51.99	6,025,006	-0.49(-0.93%)
Oct 05, 2007	52.13	52.62	52.13	52.48	8,711,693	+0.53(+1.02%)
Oct 04, 2007	51.94	52.10	51.74	51.95	4,883,808	+0.18(+0.35%)
Oct 03, 2007	51.99	52.01	51.68	51.76	10,934,622	-0.24(-0.46%)
Oct 02, 2007	52.10	52.14	51.78	52.00	9,292,454	-0.13(-0.25%)
Oct 01, 2007	51.57	52.32	51.51	52.13	13,545,607	+0.66(+1.28%)
Sep 28, 2007	51.46	51.68	51.21	51.47	20,240,484	+0.08(+0.16%)
Sep 27, 2007	51.37	51.43	50.15	51.39	9,705,271	+0.67(+1.33%)
Sep 26, 2007	50.76	50.87	50.51	50.72	8,873,133	+0.25(+0.49%)
Sep 25, 2007	50.11	50.51	50.11	50.47	7,486,841	+0.06(+0.12%)
Sep 24, 2007	50.64	51.05	50.33	50.41	9,469,722	+0.11(+0.22%)
Sep 21, 2007	50.39	50.61	50.29	50.29	9,321,630	+0.22(+0.44%)
Sep 20, 2007	50.21	50.40	49.86	50.08	12,120,245	-0.04(-0.09%)
Sep 19, 2007	50.17	50.43	49.97	50.12	10,985,129	+0.45(+0.90%)
Sep 18, 2007	48.48	49.74	48.31	49.67	16,079,823	+1.56(+3.25%)
Sep 17, 2007	48.33	48.51	47.94	48.11	9,256,514	-0.69(-1.40%)
Sep 14, 2007	48.54	48.94	48.47	48.79	8,398,819	-0.29(-0.58%)
Sep 13, 2007	49.06	49.28	48.90	49.08	11,564,034	+0.21(+0.42%)
Sep 12, 2007	48.59	49.04	48.54	48.87	7,959,188	+0.05(+0.10%)
Sep 11, 2007	48.38	48.84	48.32	48.82	11,622,195	+0.83(+1.73%)
Sep 10, 2007	48.33	48.36	47.61	47.99	6,736,234	-0.20(-0.41%)
Sep 07, 2007	48.29	48.44	48.01	48.19	12,509,136	-0.59(-1.21%)
Sep 06, 2007	48.64	49.04	48.14	48.79	7,942,584	+0.18(+0.37%)
Sep 05, 2007	48.70	48.75	48.39	48.60	11,795,789	-0.72(-1.45%)
Sep 04, 2007	48.75	49.53	48.67	49.32	8,751,855	+0.43(+0.88%)
Aug 31, 2007	49.05	49.22	48.72	48.89	11,734,833	+0.86(+1.79%)
Aug 30, 2007	47.86	48.42	47.61	48.03	9,750,627	-0.34(-0.70%)
Aug 29, 2007	47.79	48.46	47.63	48.37	9,562,091	+1.08(+2.29%)
Aug 28, 2007	48.06	48.09	47.08	47.28	13,257,050	-0.97(-2.01%)
Aug 27, 2007	48.59	48.60	48.26	48.26	12,341,419	-0.52(-1.06%)
Aug 24, 2007	48.05	48.80	48.00	48.77	7,801,239	+0.84(+1.74%)
Aug 23, 2007	48.25	48.26	47.66	47.94	7,925,694	+0.21(+0.44%)
Aug 22, 2007	47.40	47.78	47.34	47.73	13,281,714	+1.10(+2.37%)
Aug 21, 2007	46.59	46.90	46.49	46.62	11,043,410	-0.03(-0.07%)
Aug 20, 2007	46.84	46.88	46.21	46.65	12,255,984	+0.15(+0.32%)
Aug 17, 2007	46.71	46.98	46.00	46.50	18,581,708	+0.42(+0.92%)
Aug 16, 2007	44.25	46.12	42.07	46.08	36,636,216	-0.20(-0.43%)
Aug 15, 2007	46.79	47.69	46.17	46.28	18,029,348	-1.11(-2.34%)
Aug 14, 2007	48.23	48.25	47.22	47.39	12,969,396	-0.46(-0.96%)
Aug 13, 2007	48.34	48.47	47.85	47.85	9,535,776	+0.09(+0.20%)
Aug 10, 2007	47.55	48.20	47.36	47.76	17,849,624	-0.84(-1.72%)
Aug 09, 2007	48.77	49.20	48.49	48.59	14,190,938	-1.43(-2.85%)
Aug 08, 2007	49.70	50.28	49.65	50.02	13,814,486	+0.80(+1.62%)
Aug 07, 2007	48.70	49.50	48.66	49.22	13,327,044	+0.17(+0.34%)
Aug 06, 2007	48.79	49.20	48.49	49.05	11,586,360	+0.52(+1.07%)
Aug 03, 2007	48.74	49.42	48.51	48.54	12,648,666	-0.88(-1.78%)
Aug 02, 2007	49.23	49.47	48.95	49.42	14,465,166	+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.