Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	56.03	56.64	55.48	56.55	3,618,341	+0.75(+1.35%)
Oct 30, 2007	55.99	56.69	55.79	55.79	2,366,614	-0.50(-0.88%)
Oct 29, 2007	57.35	57.35	55.79	56.29	3,806,493	-1.00(-1.75%)
Oct 26, 2007	56.71	57.49	55.49	57.29	3,529,738	+1.39(+2.49%)
Oct 25, 2007	56.01	56.71	54.82	55.90	5,302,989	+0.12(+0.21%)
Oct 24, 2007	56.45	56.83	54.15	55.78	6,899,131	-1.06(-1.86%)
Oct 23, 2007	57.27	57.27	56.08	56.84	2,347,799	+0.11(+0.20%)
Oct 22, 2007	55.42	57.22	55.42	56.73	3,301,560	+0.67(+1.20%)
Oct 19, 2007	57.22	57.32	55.48	56.05	5,758,317	-1.44(-2.51%)
Oct 18, 2007	57.08	57.89	56.89	57.50	3,044,647	+0.18(+0.31%)
Oct 17, 2007	58.05	58.36	56.42	57.32	3,295,403	-0.24(-0.42%)
Oct 16, 2007	57.71	57.88	57.33	57.56	3,588,920	-0.14(-0.24%)
Oct 15, 2007	59.05	59.11	57.12	57.70	4,865,449	-1.40(-2.36%)
Oct 12, 2007	58.91	59.18	58.64	59.10	3,509,176	+0.18(+0.31%)
Oct 11, 2007	58.61	59.31	58.21	58.92	6,658,491	+0.46(+0.79%)
Oct 10, 2007	58.21	58.55	57.83	58.46	3,595,420	+0.24(+0.41%)
Oct 09, 2007	57.87	58.22	57.28	58.22	2,924,058	+0.63(+1.09%)
Oct 08, 2007	58.32	58.32	57.41	57.59	2,155,713	-0.64(-1.09%)
Oct 05, 2007	57.90	58.46	57.41	58.23	2,557,161	+0.76(+1.32%)
Oct 04, 2007	57.66	57.88	57.15	57.47	1,828,156	+0.05(+0.09%)
Oct 03, 2007	57.64	57.88	57.19	57.42	2,738,472	-0.51(-0.88%)
Oct 02, 2007	58.46	58.46	57.59	57.93	3,448,566	-0.61(-1.05%)
Oct 01, 2007	56.96	58.87	56.91	58.54	6,030,625	+1.49(+2.61%)
Sep 28, 2007	56.65	57.25	56.54	57.05	3,960,607	+0.46(+0.81%)
Sep 27, 2007	55.20	56.90	55.04	56.59	6,686,935	+1.44(+2.62%)
Sep 26, 2007	53.84	55.45	53.78	55.15	3,995,158	+1.36(+2.52%)
Sep 25, 2007	53.57	53.93	53.27	53.79	3,955,818	-0.13(-0.24%)
Sep 24, 2007	55.15	55.51	53.75	53.92	4,769,149	-1.58(-2.84%)
Sep 21, 2007	55.17	55.63	54.44	55.50	4,505,736	+0.78(+1.42%)
Sep 20, 2007	55.41	55.77	54.65	54.72	2,749,952	-0.80(-1.44%)
Sep 19, 2007	55.91	56.38	55.17	55.52	3,651,182	-0.13(-0.24%)
Sep 18, 2007	53.22	55.66	53.02	55.66	5,545,466	+2.60(+4.89%)
Sep 17, 2007	53.41	53.54	52.75	53.06	3,477,568	-0.57(-1.07%)
Sep 14, 2007	53.00	53.79	52.71	53.63	3,625,867	+0.39(+0.74%)
Sep 13, 2007	52.04	53.45	52.04	53.24	4,543,708	+1.72(+3.34%)
Sep 12, 2007	50.99	51.72	50.76	51.52	3,446,780	+0.33(+0.65%)
Sep 11, 2007	50.41	51.37	50.28	51.19	3,863,281	+0.76(+1.51%)
Sep 10, 2007	50.66	51.07	49.84	50.43	2,738,301	-0.10(-0.20%)
Sep 07, 2007	50.61	51.19	50.07	50.53	4,984,669	-0.60(-1.18%)
Sep 06, 2007	51.54	51.99	50.92	51.13	2,862,823	-0.52(-1.01%)
Sep 05, 2007	51.92	52.23	50.88	51.65	4,028,513	-0.98(-1.87%)
Sep 04, 2007	52.47	52.97	51.98	52.63	2,695,881	+0.15(+0.28%)
Aug 31, 2007	52.53	52.80	51.59	52.49	3,565,316	+0.75(+1.46%)
Aug 30, 2007	51.80	52.24	51.50	51.73	3,769,718	-0.79(-1.50%)
Aug 29, 2007	50.87	52.55	50.64	52.52	4,647,876	+2.12(+4.21%)
Aug 28, 2007	52.57	52.64	50.27	50.40	5,086,784	-2.17(-4.13%)
Aug 27, 2007	53.01	53.68	52.57	52.57	3,781,549	-0.45(-0.85%)
Aug 24, 2007	51.74	53.04	51.25	53.02	4,214,784	+1.47(+2.85%)
Aug 23, 2007	52.73	52.90	51.41	51.55	4,803,530	-0.96(-1.84%)
Aug 22, 2007	52.90	53.21	52.25	52.52	6,236,566	+0.34(+0.65%)
Aug 21, 2007	51.63	52.52	51.69	52.18	6,317,130	+0.54(+1.05%)
Aug 20, 2007	52.70	53.24	50.94	51.63	5,387,999	-1.07(-2.03%)
Aug 17, 2007	51.41	53.00	50.86	52.70	8,502,947	+3.24(+6.56%)
Aug 16, 2007	48.81	49.92	47.71	49.46	9,807,651	+0.19(+0.38%)
Aug 15, 2007	48.96	50.59	48.89	49.27	6,887,892	-0.14(-0.28%)
Aug 14, 2007	51.20	51.89	49.40	49.41	4,874,032	-1.79(-3.49%)
Aug 13, 2007	50.67	51.97	51.01	51.20	4,753,242	+0.53(+1.05%)
Aug 10, 2007	50.20	52.13	48.16	50.67	10,044,984	-0.03(-0.06%)
Aug 09, 2007	52.03	52.21	50.70	50.70	11,665,139	-2.20(-4.17%)
Aug 08, 2007	50.86	54.90	50.86	52.90	13,468,907	+2.32(+4.58%)
Aug 07, 2007	50.31	51.30	49.84	50.59	7,079,176	-0.25(-0.49%)
Aug 06, 2007	50.03	50.84	48.95	50.84	13,987,038	+1.04(+2.09%)
Aug 03, 2007	50.92	52.46	49.71	49.80	7,558,773	-2.50(-4.77%)
Aug 02, 2007	52.20	52.57	51.00	52.30	9,720,786	+0.85(+1.65%)

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.