Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	56.36	56.57	55.00	56.15	658,745	+0.22(+0.39%)
Oct 30, 2007	56.50	56.80	55.00	55.93	729,054	-0.89(-1.57%)
Oct 29, 2007	53.79	56.99	53.69	56.82	3,052,466	+2.81(+5.20%)
Oct 26, 2007	54.94	55.25	52.82	54.01	1,425,652	-0.76(-1.39%)
Oct 25, 2007	56.00	56.40	52.82	54.77	2,802,001	-3.04(-5.26%)
Oct 24, 2007	58.30	59.86	56.00	57.81	3,966,033	-4.57(-7.33%)
Oct 23, 2007	60.40	62.41	59.79	62.38	1,696,793	+2.86(+4.81%)
Oct 22, 2007	57.52	60.15	57.46	59.52	1,116,400	+1.52(+2.62%)
Oct 19, 2007	58.99	59.18	57.86	58.00	549,590	-0.98(-1.66%)
Oct 18, 2007	58.56	59.75	58.35	58.98	787,833	+0.18(+0.31%)
Oct 17, 2007	61.05	61.47	58.34	58.80	1,446,152	-1.52(-2.52%)
Oct 16, 2007	60.13	60.47	59.40	60.32	727,795	+0.15(+0.25%)
Oct 15, 2007	61.12	61.56	59.31	60.17	1,437,428	-0.77(-1.26%)
Oct 12, 2007	62.23	62.48	60.22	60.94	1,351,676	-0.88(-1.42%)
Oct 11, 2007	60.91	63.38	59.43	61.82	3,505,506	+0.97(+1.59%)
Oct 10, 2007	57.77	61.12	57.33	60.85	2,245,454	+2.86(+4.93%)
Oct 09, 2007	57.00	58.52	56.16	57.99	998,346	+0.94(+1.65%)
Oct 08, 2007	56.71	57.98	56.29	57.05	1,239,011	-0.01(-0.02%)
Oct 05, 2007	55.19	57.10	54.79	57.06	1,119,976	+2.36(+4.31%)
Oct 04, 2007	54.55	55.50	53.69	54.70	1,748,856	+0.22(+0.40%)
Oct 03, 2007	52.53	55.21	52.53	54.48	1,909,899	+1.54(+2.91%)
Oct 02, 2007	51.93	53.11	51.85	52.94	709,827	+1.07(+2.06%)
Oct 01, 2007	52.08	52.20	51.24	51.87	976,955	-0.01(-0.02%)
Sep 28, 2007	52.73	53.45	51.17	51.88	724,676	-0.99(-1.87%)
Sep 27, 2007	52.65	53.05	51.54	52.87	501,657	+0.22(+0.42%)
Sep 26, 2007	52.71	53.63	52.13	52.65	484,011	+0.19(+0.36%)
Sep 25, 2007	52.19	53.40	52.11	52.46	308,906	-0.01(-0.02%)
Sep 24, 2007	52.91	53.41	52.17	52.47	442,831	-0.31(-0.59%)
Sep 21, 2007	52.74	52.91	51.75	52.78	799,448	+0.50(+0.96%)
Sep 20, 2007	52.58	53.00	52.11	52.28	1,000,969	-0.90(-1.69%)
Sep 19, 2007	52.50	53.88	52.00	53.18	881,426	-0.29(-0.54%)
Sep 18, 2007	53.44	53.64	52.42	53.47	889,138	+0.34(+0.64%)
Sep 17, 2007	52.98	53.66	52.37	53.13	708,282	+0.16(+0.30%)
Sep 14, 2007	51.93	53.25	51.46	52.97	643,680	+0.84(+1.61%)
Sep 13, 2007	52.51	52.52	51.45	52.13	821,007	+0.35(+0.68%)
Sep 12, 2007	51.79	53.47	50.84	51.78	1,802,425	+0.35(+0.68%)
Sep 11, 2007	49.20	51.52	49.08	51.43	1,947,498	+2.11(+4.28%)
Sep 10, 2007	47.11	50.04	46.92	49.32	1,463,253	+2.32(+4.94%)
Sep 07, 2007	47.00	47.04	46.00	47.00	822,329	-0.49(-1.03%)
Sep 06, 2007	48.00	48.17	47.20	47.49	859,745	-0.50(-1.04%)
Sep 05, 2007	48.38	49.10	47.92	47.99	1,507,217	-0.79(-1.62%)
Sep 04, 2007	48.12	49.67	48.10	48.78	1,138,184	+0.49(+1.01%)
Aug 31, 2007	48.00	49.38	47.81	48.29	911,705	+0.91(+1.92%)
Aug 30, 2007	46.85	48.17	46.63	47.38	424,582	+0.15(+0.32%)
Aug 29, 2007	46.55	47.61	46.33	47.23	638,615	+0.85(+1.83%)
Aug 28, 2007	46.68	46.98	46.08	46.38	461,435	-0.66(-1.40%)
Aug 27, 2007	47.54	47.88	47.01	47.04	364,002	-0.75(-1.57%)
Aug 24, 2007	46.79	47.79	46.12	47.79	460,296	+0.97(+2.07%)
Aug 23, 2007	48.03	48.03	46.58	46.82	656,716	-0.87(-1.82%)
Aug 22, 2007	48.94	49.20	47.47	47.69	630,358	-0.81(-1.67%)
Aug 21, 2007	47.35	48.84	47.35	48.50	637,506	+0.83(+1.74%)
Aug 20, 2007	46.76	47.87	46.23	47.67	756,959	+1.02(+2.19%)
Aug 17, 2007	48.09	48.61	46.03	46.65	1,252,321	+1.77(+3.94%)
Aug 16, 2007	44.53	45.41	43.03	44.88	1,703,022	+0.09(+0.20%)
Aug 15, 2007	45.45	46.67	44.75	44.79	821,050	-0.70(-1.54%)
Aug 14, 2007	46.87	47.36	45.43	45.49	780,177	-1.51(-3.21%)
Aug 13, 2007	46.89	47.84	46.86	47.00	737,395	+0.16(+0.34%)
Aug 10, 2007	48.26	48.99	46.55	46.84	1,482,330	-2.09(-4.27%)
Aug 09, 2007	49.69	50.05	48.37	48.93	1,384,681	-1.25(-2.49%)
Aug 08, 2007	50.00	50.95	49.48	50.18	2,259,477	+0.74(+1.50%)
Aug 07, 2007	46.98	50.00	46.98	49.44	2,336,149	+2.18(+4.61%)
Aug 06, 2007	44.73	47.64	44.59	47.26	2,155,755	+2.73(+6.13%)
Aug 03, 2007	44.98	46.86	44.53	44.53	1,615,732	-1.81(-3.91%)
Aug 02, 2007	46.32	46.95	46.06	46.34	840,098	-0.44(-0.94%)

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.