Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	54.90	56.61	54.25	56.36	1,053,048	+2.52(+4.68%)
Oct 30, 2007	57.02	57.33	53.32	53.84	1,049,878	-2.62(-4.64%)
Oct 29, 2007	54.00	56.70	54.00	56.46	1,126,941	+2.97(+5.55%)
Oct 26, 2007	52.47	53.49	51.07	53.49	606,103	+2.88(+5.69%)
Oct 25, 2007	51.50	51.95	49.79	50.61	505,571	-0.10(-0.20%)
Oct 24, 2007	52.25	53.44	49.30	50.71	1,187,425	-1.28(-2.46%)
Oct 23, 2007	51.00	52.21	50.11	51.99	662,147	+1.90(+3.79%)
Oct 22, 2007	51.73	51.73	49.10	50.09	845,400	-2.47(-4.70%)
Oct 19, 2007	53.35	53.50	52.08	52.56	766,824	-0.79(-1.48%)
Oct 18, 2007	51.50	53.70	51.18	53.35	522,845	+1.21(+2.32%)
Oct 17, 2007	49.50	52.19	49.42	52.14	1,040,597	+3.15(+6.43%)
Oct 16, 2007	49.50	49.50	48.18	48.99	298,963	-0.25(-0.51%)
Oct 15, 2007	50.00	50.74	48.56	49.24	798,442	-0.04(-0.08%)
Oct 12, 2007	48.55	50.25	48.55	49.28	1,622,766	+1.30(+2.71%)
Oct 11, 2007	52.00	52.91	45.56	47.98	1,966,725	-4.23(-8.10%)
Oct 10, 2007	51.53	54.00	51.52	52.21	516,880	-0.07(-0.13%)
Oct 09, 2007	51.01	52.44	50.80	52.28	268,130	+0.20(+0.38%)
Oct 08, 2007	51.98	53.91	51.85	52.08	406,248	+0.58(+1.13%)
Oct 05, 2007	51.31	53.87	50.81	51.50	416,181	+0.69(+1.36%)
Oct 04, 2007	51.61	52.28	50.25	50.81	798,543	-2.02(-3.82%)
Oct 03, 2007	53.75	54.24	52.01	52.83	916,207	-1.54(-2.83%)
Oct 02, 2007	53.75	54.71	53.00	54.37	413,496	+0.63(+1.17%)
Oct 01, 2007	51.85	53.90	51.53	53.74	714,587	+1.94(+3.75%)
Sep 28, 2007	51.85	52.49	50.83	51.80	1,204,246	+0.53(+1.03%)
Sep 27, 2007	52.89	52.89	50.80	51.27	343,476	-0.51(-0.98%)
Sep 26, 2007	52.50	52.76	51.32	51.78	682,170	+0.64(+1.25%)
Sep 25, 2007	48.45	51.70	48.36	51.14	672,132	+2.44(+5.01%)
Sep 24, 2007	50.00	52.40	48.25	48.70	1,176,037	-1.00(-2.01%)
Sep 21, 2007	48.99	49.88	48.46	49.70	520,919	+1.01(+2.07%)
Sep 20, 2007	49.92	49.92	48.18	48.69	541,543	+0.24(+0.50%)
Sep 19, 2007	48.75	50.24	48.18	48.45	908,870	+0.38(+0.79%)
Sep 18, 2007	45.00	48.44	45.00	48.07	789,784	+2.89(+6.40%)
Sep 17, 2007	44.80	45.54	44.50	45.18	451,359	-0.36(-0.79%)
Sep 14, 2007	45.08	46.00	44.61	45.54	592,815	+0.41(+0.91%)
Sep 13, 2007	44.20	45.75	43.80	45.13	666,471	+1.02(+2.31%)
Sep 12, 2007	43.12	44.68	43.01	44.11	961,436	+0.99(+2.30%)
Sep 11, 2007	41.38	43.25	41.21	43.12	411,643	+1.59(+3.83%)
Sep 10, 2007	41.61	41.98	41.25	41.53	224,429	-0.01(-0.02%)
Sep 07, 2007	41.66	41.99	41.26	41.54	219,263	-0.63(-1.49%)
Sep 06, 2007	41.70	42.45	41.25	42.17	375,796	+0.33(+0.79%)
Sep 05, 2007	42.59	42.80	41.25	41.84	395,205	-0.75(-1.76%)
Sep 04, 2007	42.99	43.69	42.35	42.59	447,818	+0.10(+0.24%)
Aug 31, 2007	41.41	42.90	41.41	42.49	454,966	+1.82(+4.48%)
Aug 30, 2007	42.00	42.11	40.26	40.67	416,524	-1.11(-2.66%)
Aug 29, 2007	40.98	42.00	40.77	41.78	369,408	+1.19(+2.93%)
Aug 28, 2007	43.72	43.72	39.24	40.59	847,705	-2.65(-6.13%)
Aug 27, 2007	42.27	44.00	42.00	43.24	967,859	+1.74(+4.19%)
Aug 24, 2007	40.87	42.06	40.44	41.50	518,057	+0.75(+1.84%)
Aug 23, 2007	41.47	42.00	40.50	40.75	556,912	-0.09(-0.22%)
Aug 22, 2007	39.00	41.41	38.59	40.84	797,342	+2.23(+5.78%)
Aug 21, 2007	37.50	38.95	37.50	38.61	464,548	+0.61(+1.61%)
Aug 20, 2007	39.38	39.49	37.53	38.00	445,034	-0.10(-0.26%)
Aug 17, 2007	37.40	38.50	37.40	38.10	788,605	+1.55(+4.24%)
Aug 16, 2007	36.75	38.32	35.91	36.55	3,698,644	-1.45(-3.82%)
Aug 15, 2007	38.34	38.79	37.50	38.00	831,646	-0.52(-1.35%)
Aug 14, 2007	38.50	39.45	38.00	38.52	836,833	+0.01(+0.03%)
Aug 13, 2007	38.05	39.20	37.81	38.51	976,949	+1.00(+2.67%)
Aug 10, 2007	36.76	38.23	36.65	37.51	3,056,047	-1.49(-3.82%)
Aug 09, 2007	40.00	41.02	38.54	39.00	1,421,150	-1.32(-3.27%)
Aug 08, 2007	41.88	44.00	40.00	40.32	1,233,291	-0.29(-0.71%)
Aug 07, 2007	39.50	41.50	39.30	40.61	2,361,621	-2.67(-6.17%)
Aug 06, 2007	43.08	43.69	41.52	43.28	1,202,669	+0.38(+0.89%)
Aug 03, 2007	42.51	43.02	40.07	42.90	2,019,070	+2.40(+5.93%)
Aug 02, 2007	37.60	40.64	37.12	40.50	1,465,373	+3.04(+8.12%)

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.