Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	49.67	49.95	48.48	49.95	267,933	+0.86(+1.75%)
Oct 30, 2007	48.81	49.42	48.81	49.09	234,954	+0.30(+0.62%)
Oct 29, 2007	49.25	49.39	48.55	48.79	170,473	-0.32(-0.66%)
Oct 26, 2007	49.28	49.53	48.51	49.11	179,661	+0.15(+0.30%)
Oct 25, 2007	49.10	49.23	48.11	48.97	526,022	+0.02(+0.05%)
Oct 24, 2007	48.80	48.94	47.76	48.94	746,374	-0.05(-0.10%)
Oct 23, 2007	49.29	49.29	48.41	48.99	171,621	+0.51(+1.06%)
Oct 22, 2007	47.28	48.64	47.28	48.48	292,544	+0.69(+1.45%)
Oct 19, 2007	49.48	49.51	47.78	47.78	142,088	-1.90(-3.83%)
Oct 18, 2007	49.20	50.14	48.75	49.68	273,019	+0.06(+0.12%)
Oct 17, 2007	49.66	50.18	48.53	49.62	156,034	-0.16(-0.33%)
Oct 16, 2007	50.23	50.23	49.65	49.79	319,452	-0.82(-1.63%)
Oct 15, 2007	51.69	51.79	50.25	50.61	186,716	-0.90(-1.75%)
Oct 12, 2007	52.07	52.14	51.45	51.51	69,895	-0.43(-0.83%)
Oct 11, 2007	52.66	52.74	51.73	51.95	183,927	-0.44(-0.84%)
Oct 10, 2007	52.26	52.51	51.87	52.38	62,184	+0.11(+0.21%)
Oct 09, 2007	51.91	52.31	51.44	52.28	250,213	+0.38(+0.73%)
Oct 08, 2007	52.12	52.21	51.81	51.90	159,808	-0.73(-1.38%)
Oct 05, 2007	51.81	52.64	51.43	52.62	242,009	+1.13(+2.19%)
Oct 04, 2007	51.42	51.49	50.78	51.49	402,638	+0.36(+0.70%)
Oct 03, 2007	51.32	51.32	50.85	51.14	254,315	-0.12(-0.23%)
Oct 02, 2007	50.56	51.26	50.47	51.26	159,152	+0.88(+1.75%)
Oct 01, 2007	49.40	50.37	49.40	50.37	1,331,627	+0.88(+1.77%)
Sep 28, 2007	49.56	49.56	49.06	49.50	329,953	-0.04(-0.09%)
Sep 27, 2007	49.38	49.60	49.22	49.54	379,339	+0.38(+0.78%)
Sep 26, 2007	49.00	49.28	48.80	49.15	260,057	+0.24(+0.50%)
Sep 25, 2007	49.38	49.38	48.73	48.91	784,111	-0.79(-1.58%)
Sep 24, 2007	49.16	49.75	49.00	49.70	507,153	+1.04(+2.14%)
Sep 21, 2007	49.13	49.24	48.65	48.65	671,556	-0.66(-1.33%)
Sep 20, 2007	50.34	50.34	49.26	49.31	427,085	-0.94(-1.87%)
Sep 19, 2007	49.68	50.61	49.68	50.25	454,650	+0.96(+1.94%)
Sep 18, 2007	48.01	49.37	47.88	49.29	303,373	+1.60(+3.36%)
Sep 17, 2007	47.84	48.04	47.46	47.69	279,090	-0.34(-0.71%)
Sep 14, 2007	47.27	48.03	47.20	48.03	206,077	+0.23(+0.48%)
Sep 13, 2007	47.25	48.11	47.08	47.80	305,178	+0.86(+1.83%)
Sep 12, 2007	46.81	47.22	46.65	46.94	653,016	-0.06(-0.13%)
Sep 11, 2007	46.59	47.03	46.56	47.00	218,711	+0.48(+1.02%)
Sep 10, 2007	47.17	47.17	45.94	46.53	275,316	-0.37(-0.78%)
Sep 07, 2007	47.42	47.42	46.64	46.89	589,519	-1.01(-2.10%)
Sep 06, 2007	47.72	47.98	47.14	47.90	469,580	+0.26(+0.54%)
Sep 05, 2007	48.21	48.21	47.47	47.64	491,074	-0.98(-2.02%)
Sep 04, 2007	48.00	49.15	47.80	48.62	224,289	+0.66(+1.37%)
Aug 31, 2007	47.42	48.60	47.40	47.97	1,557,230	+0.93(+1.97%)
Aug 30, 2007	46.24	47.25	45.71	47.04	165,222	+0.33(+0.70%)
Aug 29, 2007	45.56	46.71	45.56	46.71	523,725	+1.10(+2.42%)
Aug 28, 2007	46.75	46.75	45.55	45.61	351,283	-1.32(-2.81%)
Aug 27, 2007	47.60	47.73	46.92	46.92	371,136	-0.70(-1.47%)
Aug 24, 2007	47.87	47.91	47.25	47.62	536,195	-0.22(-0.46%)
Aug 23, 2007	48.44	48.61	47.56	47.84	798,714	-0.48(-1.00%)
Aug 22, 2007	48.58	48.78	47.96	48.33	196,068	+0.04(+0.08%)
Aug 21, 2007	47.42	48.29	47.23	48.29	758,187	+0.71(+1.50%)
Aug 20, 2007	46.75	47.72	46.54	47.58	706,176	+0.93(+2.00%)
Aug 17, 2007	47.87	47.93	45.95	46.64	379,175	+0.91(+1.98%)
Aug 16, 2007	43.74	45.74	43.60	45.74	534,718	+1.53(+3.46%)
Aug 15, 2007	44.80	45.99	44.14	44.21	738,662	-0.56(-1.25%)
Aug 14, 2007	46.31	46.31	44.77	44.77	293,529	-1.55(-3.36%)
Aug 13, 2007	47.09	47.09	46.24	46.32	150,292	-0.12(-0.26%)
Aug 10, 2007	46.96	47.81	46.32	46.44	233,149	-1.63(-3.39%)
Aug 09, 2007	47.30	48.67	46.25	48.07	823,161	-0.21(-0.43%)
Aug 08, 2007	46.63	48.56	46.56	48.28	247,752	+1.90(+4.10%)
Aug 07, 2007	45.62	47.02	45.48	46.38	366,378	+1.68(+3.76%)
Aug 06, 2007	45.13	45.13	44.21	44.69	210,015	-1.63(-3.53%)
Aug 03, 2007	46.33	46.33	46.33	46.33	0	+0.00(+0.00%)
Aug 02, 2007	46.12	47.23	45.10	46.33	176,872	+0.43(+0.93%)

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.