Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	58.98	59.17	57.27	58.77	1,005,779	+0.18(+0.31%)
Oct 30, 2007	58.96	60.16	58.38	58.59	932,324	+0.30(+0.51%)
Oct 29, 2007	56.50	59.25	56.43	58.29	835,302	+2.13(+3.79%)
Oct 26, 2007	55.19	56.48	54.57	56.16	944,397	+1.42(+2.59%)
Oct 25, 2007	55.18	55.22	53.75	54.74	851,544	-0.37(-0.67%)
Oct 24, 2007	56.85	56.85	53.53	55.11	1,216,129	-1.83(-3.21%)
Oct 23, 2007	55.59	57.20	54.55	56.94	1,133,160	+2.16(+3.94%)
Oct 22, 2007	53.14	54.88	51.35	54.78	1,002,700	+1.04(+1.94%)
Oct 19, 2007	55.34	55.34	53.62	53.74	971,716	-1.47(-2.66%)
Oct 18, 2007	54.54	55.50	53.72	55.21	911,844	+0.46(+0.84%)
Oct 17, 2007	53.34	54.92	53.28	54.75	959,129	+1.70(+3.20%)
Oct 16, 2007	53.94	54.19	52.55	53.05	953,338	-1.13(-2.09%)
Oct 15, 2007	53.76	54.58	53.52	54.18	720,068	+0.35(+0.65%)
Oct 12, 2007	53.25	54.23	51.81	53.83	799,149	+1.07(+2.03%)
Oct 11, 2007	55.72	56.73	50.58	52.76	1,657,914	-2.54(-4.59%)
Oct 10, 2007	56.64	56.74	54.66	55.30	1,148,199	-0.22(-0.40%)
Oct 09, 2007	55.76	56.37	54.62	55.52	1,495,626	-0.35(-0.63%)
Oct 08, 2007	54.28	56.42	53.54	55.87	1,817,838	+2.34(+4.37%)
Oct 05, 2007	53.00	53.85	52.30	53.53	1,234,412	+1.29(+2.47%)
Oct 04, 2007	49.39	52.35	49.29	52.24	1,702,201	+2.95(+5.98%)
Oct 03, 2007	49.24	49.50	48.17	49.29	900,732	-0.10(-0.20%)
Oct 02, 2007	50.11	50.11	48.92	49.39	744,024	+0.10(+0.20%)
Oct 01, 2007	49.09	50.50	48.40	49.29	1,814,039	+1.05(+2.18%)
Sep 28, 2007	48.42	49.35	47.28	48.24	1,544,944	-0.05(-0.10%)
Sep 27, 2007	47.95	49.86	47.22	48.29	4,497,098	-1.02(-2.07%)
Sep 26, 2007	50.09	51.06	48.90	49.31	2,017,338	-0.59(-1.18%)
Sep 25, 2007	50.39	51.26	49.86	49.90	2,077,840	-0.60(-1.19%)
Sep 24, 2007	50.85	51.67	49.55	50.50	1,552,161	-0.52(-1.02%)
Sep 21, 2007	52.55	52.55	49.54	51.02	2,395,808	-1.16(-2.22%)
Sep 20, 2007	49.15	52.36	49.12	52.18	2,081,334	+3.20(+6.53%)
Sep 19, 2007	50.15	51.67	48.15	48.98	1,975,583	-0.55(-1.11%)
Sep 18, 2007	47.10	49.86	47.00	49.53	2,917,866	+3.28(+7.09%)
Sep 17, 2007	43.65	46.34	43.61	46.25	1,356,629	+2.32(+5.28%)
Sep 14, 2007	43.40	44.35	43.24	43.93	1,029,225	-0.09(-0.20%)
Sep 13, 2007	42.56	44.65	42.48	44.02	1,151,460	+1.76(+4.16%)
Sep 12, 2007	42.86	43.16	42.06	42.26	710,718	-0.29(-0.68%)
Sep 11, 2007	40.67	42.89	40.48	42.55	1,032,091	+2.17(+5.37%)
Sep 10, 2007	40.39	41.00	39.04	40.38	1,175,542	+0.42(+1.05%)
Sep 07, 2007	40.08	40.75	39.50	39.96	1,390,605	-1.43(-3.45%)
Sep 06, 2007	41.79	42.40	41.15	41.39	797,352	+0.06(+0.15%)
Sep 05, 2007	43.40	43.97	40.99	41.33	1,623,761	-2.39(-5.47%)
Sep 04, 2007	42.80	44.24	42.20	43.72	1,479,866	+1.41(+3.33%)
Aug 31, 2007	43.23	43.70	41.64	42.31	1,935,887	-0.39(-0.91%)
Aug 30, 2007	43.30	45.59	41.79	42.70	10,569,443	+4.07(+10.54%)
Aug 29, 2007	38.25	39.17	37.92	38.63	3,399,418	+1.38(+3.70%)
Aug 28, 2007	37.95	38.24	37.03	37.25	2,423,585	+0.34(+0.92%)
Aug 27, 2007	36.67	37.25	36.67	36.91	572,437	+0.30(+0.82%)
Aug 24, 2007	35.94	36.82	35.80	36.61	753,880	+0.92(+2.58%)
Aug 23, 2007	37.10	37.45	35.62	35.69	1,257,173	-0.73(-2.00%)
Aug 22, 2007	36.00	37.10	35.40	36.42	1,600,180	+1.02(+2.88%)
Aug 21, 2007	33.00	35.59	32.45	35.40	1,737,634	+2.25(+6.79%)
Aug 20, 2007	32.56	33.25	32.43	33.15	511,106	+0.70(+2.16%)
Aug 17, 2007	33.00	33.15	31.63	32.45	705,524	+0.89(+2.82%)
Aug 16, 2007	30.71	31.93	29.30	31.56	1,512,637	+0.67(+2.17%)
Aug 15, 2007	31.83	32.39	30.80	30.89	977,130	-1.15(-3.59%)
Aug 14, 2007	33.30	33.81	31.88	32.04	1,080,495	-1.07(-3.23%)
Aug 13, 2007	31.56	34.83	31.56	33.11	1,617,408	+0.35(+1.07%)
Aug 10, 2007	34.15	34.80	32.10	32.76	1,642,230	-2.07(-5.94%)
Aug 09, 2007	33.99	35.72	32.30	34.83	1,799,907	+0.53(+1.55%)
Aug 08, 2007	32.58	34.95	32.58	34.30	2,007,641	+2.11(+6.55%)
Aug 07, 2007	31.26	32.26	30.99	32.19	1,180,196	+0.96(+3.07%)
Aug 06, 2007	31.64	31.89	29.75	31.23	1,524,543	-0.34(-1.08%)
Aug 03, 2007	31.80	33.90	31.52	31.57	1,286,893	-1.94(-5.79%)
Aug 02, 2007	32.70	33.56	32.04	33.51	995,249	+1.03(+3.17%)

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.