Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	43.35	43.68	43.15	43.45	22,629,720	+0.36(+0.83%)
Oct 30, 2007	43.46	43.69	42.44	43.10	41,276,856	-1.80(-4.01%)
Oct 29, 2007	44.97	45.12	44.75	44.90	18,370,318	+0.05(+0.11%)
Oct 26, 2007	44.75	44.85	44.45	44.85	14,911,824	+0.25(+0.56%)
Oct 25, 2007	44.51	44.80	44.47	44.60	16,648,671	-0.02(-0.04%)
Oct 24, 2007	44.48	44.68	44.15	44.62	16,153,023	+0.08(+0.17%)
Oct 23, 2007	44.48	45.66	44.15	44.54	12,327,993	+0.12(+0.28%)
Oct 22, 2007	44.13	44.45	44.07	44.42	14,464,174	+0.16(+0.37%)
Oct 19, 2007	44.38	44.71	44.13	44.25	25,565,848	-0.06(-0.14%)
Oct 18, 2007	44.10	44.38	44.07	44.32	12,926,994	+0.19(+0.44%)
Oct 17, 2007	44.15	44.28	43.94	44.12	18,966,120	-0.14(-0.32%)
Oct 16, 2007	44.37	44.72	44.09	44.27	15,419,212	-0.11(-0.25%)
Oct 15, 2007	44.78	44.94	44.17	44.38	13,172,738	-0.44(-0.98%)
Oct 12, 2007	44.96	45.00	44.75	44.82	13,140,416	-0.04(-0.10%)
Oct 11, 2007	44.78	44.99	44.63	44.86	14,725,757	+0.23(+0.52%)
Oct 10, 2007	44.47	44.85	44.46	44.63	12,350,872	+0.20(+0.45%)
Oct 09, 2007	44.49	44.60	44.07	44.43	13,210,016	+0.23(+0.52%)
Oct 08, 2007	43.78	44.33	43.78	44.20	9,674,167	-0.08(-0.17%)
Oct 05, 2007	44.32	44.58	44.12	44.27	16,456,843	+0.00(+0.00%)
Oct 04, 2007	43.88	44.42	43.88	44.27	18,689,978	+0.26(+0.60%)
Oct 03, 2007	44.20	44.30	43.90	44.01	13,915,294	-0.20(-0.45%)
Oct 02, 2007	44.28	44.38	43.97	44.21	14,985,420	-0.11(-0.25%)
Oct 01, 2007	44.03	44.38	44.00	44.32	18,399,116	+0.36(+0.81%)
Sep 28, 2007	43.72	44.06	43.70	43.97	15,514,927	+0.15(+0.34%)
Sep 27, 2007	44.07	44.16	43.65	43.82	13,789,027	-0.26(-0.58%)
Sep 26, 2007	43.70	44.21	43.54	44.07	16,785,050	+0.41(+0.94%)
Sep 25, 2007	43.38	43.97	43.38	43.66	15,751,155	+0.03(+0.07%)
Sep 24, 2007	43.33	43.75	43.19	43.63	18,586,936	+0.26(+0.59%)
Sep 21, 2007	43.55	43.71	43.12	43.37	25,734,476	+0.26(+0.59%)
Sep 20, 2007	42.81	43.33	42.78	43.12	14,471,373	+0.12(+0.28%)
Sep 19, 2007	43.10	43.13	42.57	43.00	24,053,786	+0.07(+0.16%)
Sep 18, 2007	42.68	43.17	42.43	42.93	24,750,060	+0.46(+1.07%)
Sep 17, 2007	42.18	42.68	42.04	42.47	16,449,964	+0.09(+0.21%)
Sep 14, 2007	41.88	42.41	41.84	42.38	13,310,809	+0.22(+0.52%)
Sep 13, 2007	42.08	42.33	41.98	42.17	13,674,465	+0.09(+0.22%)
Sep 12, 2007	41.82	42.13	41.59	42.07	15,345,396	+0.20(+0.48%)
Sep 11, 2007	41.43	41.88	41.16	41.87	19,922,276	+0.68(+1.65%)
Sep 10, 2007	40.97	41.32	40.90	41.19	14,117,796	+0.27(+0.66%)
Sep 07, 2007	41.06	41.46	40.88	40.92	18,384,718	-0.40(-0.97%)
Sep 06, 2007	40.72	41.43	40.68	41.32	17,782,196	+0.41(+0.99%)
Sep 05, 2007	40.87	41.03	40.58	40.92	14,364,180	+0.01(+0.02%)
Sep 04, 2007	40.65	40.97	40.56	40.91	14,092,758	+0.09(+0.21%)
Aug 31, 2007	40.71	41.01	40.55	40.82	13,427,762	+0.19(+0.46%)
Aug 30, 2007	40.51	40.82	40.32	40.63	13,274,652	-0.07(-0.17%)
Aug 29, 2007	40.56	40.79	40.32	40.70	14,199,871	+0.26(+0.65%)
Aug 28, 2007	40.72	40.87	40.13	40.44	17,323,986	-0.33(-0.81%)
Aug 27, 2007	41.05	41.09	40.57	40.77	12,469,933	-0.44(-1.06%)
Aug 24, 2007	40.82	41.22	40.69	41.21	13,593,991	+0.56(+1.37%)
Aug 23, 2007	40.62	40.74	40.34	40.65	17,137,438	+0.19(+0.46%)
Aug 22, 2007	40.55	40.70	40.25	40.47	15,359,635	+0.17(+0.43%)
Aug 21, 2007	40.41	40.62	40.13	40.29	15,591,460	-0.34(-0.85%)
Aug 20, 2007	40.72	41.13	40.45	40.63	15,229,404	-0.21(-0.52%)
Aug 17, 2007	40.57	40.91	40.11	40.85	31,929,592	+0.83(+2.06%)
Aug 16, 2007	39.08	40.50	39.08	40.02	36,175,996	+0.34(+0.87%)
Aug 15, 2007	39.97	40.50	39.59	39.68	19,458,430	-0.15(-0.38%)
Aug 14, 2007	40.15	40.28	39.70	39.83	17,483,332	-0.35(-0.87%)
Aug 13, 2007	40.75	40.88	40.01	40.18	24,544,474	-0.69(-1.70%)
Aug 10, 2007	40.20	41.18	40.18	40.87	27,418,194	+0.26(+0.65%)
Aug 09, 2007	40.73	41.72	40.00	40.61	31,257,494	-0.12(-0.29%)
Aug 08, 2007	40.85	41.10	40.38	40.73	21,931,830	-0.04(-0.11%)
Aug 07, 2007	40.63	41.12	40.15	40.77	30,762,154	+0.14(+0.35%)
Aug 06, 2007	39.38	40.63	39.35	40.63	29,731,824	+1.12(+2.83%)
Aug 03, 2007	39.69	39.80	39.40	39.51	32,536,354	-0.06(-0.14%)
Aug 02, 2007	39.41	39.75	39.15	39.57	19,003,472	+0.09(+0.22%)

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.