Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	49.75	50.27	48.43	49.25	1,588,156	-0.41(-0.82%)
Oct 30, 2007	49.35	50.41	49.33	49.66	1,589,313	+0.20(+0.40%)
Oct 29, 2007	49.63	49.93	48.85	49.46	1,554,048	+0.09(+0.19%)
Oct 26, 2007	50.26	50.55	48.17	49.37	1,918,791	-0.13(-0.27%)
Oct 25, 2007	49.43	50.18	49.02	49.50	1,696,784	-0.03(-0.07%)
Oct 24, 2007	50.00	50.12	48.42	49.54	2,055,448	-1.32(-2.60%)
Oct 23, 2007	50.29	51.21	50.29	50.86	1,112,625	-0.27(-0.52%)
Oct 22, 2007	50.95	51.64	50.72	51.13	1,948,098	+0.02(+0.05%)
Oct 19, 2007	52.72	53.24	51.08	51.10	3,001,178	-2.07(-3.90%)
Oct 18, 2007	53.76	53.91	53.00	53.18	1,690,594	-0.80(-1.48%)
Oct 17, 2007	53.98	54.16	53.03	53.98	2,174,554	+0.02(+0.05%)
Oct 16, 2007	55.25	55.61	53.75	53.95	1,795,250	-1.44(-2.60%)
Oct 15, 2007	56.91	57.04	55.05	55.40	1,884,017	-1.24(-2.19%)
Oct 12, 2007	57.81	57.81	56.36	56.64	2,410,828	-2.58(-4.36%)
Oct 11, 2007	59.24	60.21	58.69	59.22	1,530,169	+0.12(+0.20%)
Oct 10, 2007	60.00	60.13	58.87	59.10	1,075,413	-0.99(-1.65%)
Oct 09, 2007	59.79	60.16	59.30	60.10	559,189	+0.56(+0.94%)
Oct 08, 2007	60.20	60.32	59.45	59.54	628,803	-0.88(-1.45%)
Oct 05, 2007	60.41	60.83	59.94	60.41	563,132	+0.52(+0.86%)
Oct 04, 2007	60.36	60.55	59.72	59.90	718,542	-0.17(-0.28%)
Oct 03, 2007	58.80	60.62	58.80	60.06	1,596,109	+1.14(+1.94%)
Oct 02, 2007	58.36	59.12	58.32	58.92	837,457	+0.64(+1.10%)
Oct 01, 2007	57.38	58.50	57.23	58.28	1,227,406	+1.06(+1.85%)
Sep 28, 2007	57.58	57.70	56.79	57.22	854,506	-0.09(-0.16%)
Sep 27, 2007	57.08	57.79	56.86	57.31	1,583,934	+0.08(+0.15%)
Sep 26, 2007	57.91	57.91	56.83	57.23	1,989,859	-1.32(-2.25%)
Sep 25, 2007	58.09	58.96	57.98	58.55	995,240	+0.20(+0.34%)
Sep 24, 2007	59.34	59.70	58.21	58.35	1,259,357	-1.59(-2.66%)
Sep 21, 2007	59.80	60.08	58.75	59.94	2,654,673	+0.80(+1.35%)
Sep 20, 2007	59.86	59.95	58.92	59.14	831,259	-0.64(-1.07%)
Sep 19, 2007	59.13	60.87	58.95	59.78	1,771,552	-0.28(-0.47%)
Sep 18, 2007	58.62	60.21	58.00	60.06	1,749,351	+1.63(+2.80%)
Sep 17, 2007	58.63	58.83	58.10	58.43	936,785	-0.44(-0.75%)
Sep 14, 2007	57.71	59.18	57.33	58.87	1,217,183	+1.01(+1.74%)
Sep 13, 2007	58.15	58.95	57.70	57.86	1,868,838	-0.28(-0.49%)
Sep 12, 2007	57.61	58.30	56.25	58.15	1,481,074	+0.28(+0.49%)
Sep 11, 2007	57.13	58.91	57.12	57.86	1,236,975	+0.67(+1.17%)
Sep 10, 2007	58.17	58.18	56.66	57.20	1,397,692	-1.39(-2.38%)
Sep 07, 2007	58.60	58.85	57.65	58.59	1,517,123	-0.42(-0.71%)
Sep 06, 2007	59.10	59.26	58.07	59.00	898,772	+0.08(+0.14%)
Sep 05, 2007	58.69	59.20	58.62	58.92	1,304,419	-0.05(-0.08%)
Sep 04, 2007	58.81	59.46	58.65	58.97	676,004	+0.14(+0.24%)
Aug 31, 2007	59.26	59.47	58.19	58.83	1,085,272	+0.66(+1.13%)
Aug 30, 2007	59.55	59.64	58.07	58.17	1,515,065	-1.98(-3.30%)
Aug 29, 2007	60.27	61.25	59.50	60.15	1,268,254	+0.13(+0.22%)
Aug 28, 2007	61.12	61.12	59.90	60.02	946,209	-1.40(-2.28%)
Aug 27, 2007	61.58	61.67	61.06	61.42	556,550	-0.06(-0.09%)
Aug 24, 2007	61.15	61.54	60.77	61.48	769,076	+0.41(+0.67%)
Aug 23, 2007	61.66	61.87	60.46	61.07	1,061,765	-0.98(-1.58%)
Aug 22, 2007	62.45	62.79	61.10	62.05	980,456	-0.17(-0.27%)
Aug 21, 2007	60.84	62.67	60.64	62.22	849,175	+1.32(+2.16%)
Aug 20, 2007	61.45	61.63	60.31	60.90	1,633,932	-0.52(-0.84%)
Aug 17, 2007	62.87	64.37	61.22	61.42	2,582,362	+0.72(+1.19%)
Aug 16, 2007	57.53	60.82	56.56	60.70	2,334,435	+2.92(+5.06%)
Aug 15, 2007	58.90	61.10	57.64	57.77	2,057,040	-1.33(-2.26%)
Aug 14, 2007	59.67	60.25	58.88	59.10	1,071,901	-0.86(-1.43%)
Aug 13, 2007	62.40	62.84	59.76	59.96	1,485,270	-2.19(-3.53%)
Aug 10, 2007	61.44	63.26	60.64	62.15	1,060,395	+0.33(+0.54%)
Aug 09, 2007	63.90	64.71	61.25	61.82	1,564,422	-3.19(-4.91%)
Aug 08, 2007	64.54	66.61	63.75	65.01	1,351,930	+0.85(+1.32%)
Aug 07, 2007	63.32	64.88	62.74	64.16	1,558,000	+0.50(+0.79%)
Aug 06, 2007	60.28	63.70	59.73	63.66	1,493,633	+3.60(+5.99%)
Aug 03, 2007	60.61	63.10	60.03	60.06	1,576,833	-2.69(-4.29%)
Aug 02, 2007	62.73	63.63	62.22	62.75	1,515,421	-0.02(-0.03%)

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.