Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	68.64	68.97	67.15	68.61	22,262,894	+0.41(+0.60%)
Oct 30, 2007	70.35	70.86	67.95	68.20	12,941,002	-2.70(-3.81%)
Oct 29, 2007	71.28	72.08	70.39	70.90	8,155,871	+0.20(+0.28%)
Oct 26, 2007	70.71	71.58	70.20	70.70	11,229,429	+1.00(+1.44%)
Oct 25, 2007	71.97	72.46	69.53	69.70	21,221,000	-1.96(-2.74%)
Oct 24, 2007	70.80	72.16	70.03	71.66	17,937,120	+0.67(+0.94%)
Oct 23, 2007	69.13	71.09	68.24	70.99	20,628,652	+3.25(+4.80%)
Oct 22, 2007	69.37	69.49	67.33	67.74	33,803,336	-2.83(-4.01%)
Oct 19, 2007	74.60	74.94	69.63	70.57	53,703,340	-8.74(-11.02%)
Oct 18, 2007	78.48	79.48	77.93	79.30	10,793,037	+0.42(+0.53%)
Oct 17, 2007	80.07	80.19	77.90	78.88	11,642,106	-0.75(-0.95%)
Oct 16, 2007	79.22	80.58	79.02	79.64	12,673,154	+0.50(+0.63%)
Oct 15, 2007	79.35	81.59	78.70	79.14	11,776,212	+1.10(+1.41%)
Oct 12, 2007	77.58	78.37	76.87	78.04	7,612,524	+0.90(+1.16%)
Oct 11, 2007	77.51	79.03	75.78	77.14	14,749,088	+0.23(+0.30%)
Oct 10, 2007	73.51	77.35	73.43	76.92	16,524,530	+2.58(+3.47%)
Oct 09, 2007	74.47	74.60	73.10	74.34	10,835,866	+0.48(+0.65%)
Oct 08, 2007	74.07	74.20	73.29	73.85	6,787,353	-0.70(-0.93%)
Oct 05, 2007	75.57	75.62	74.14	74.55	9,016,118	-0.90(-1.19%)
Oct 04, 2007	74.95	75.82	73.90	75.45	8,999,088	+0.31(+0.41%)
Oct 03, 2007	75.18	75.49	74.40	75.14	9,007,110	-0.50(-0.67%)
Oct 02, 2007	74.97	76.10	73.88	75.65	10,897,373	-0.09(-0.11%)
Oct 01, 2007	74.60	76.05	73.93	75.73	10,284,161	+1.13(+1.51%)
Sep 28, 2007	75.20	76.17	74.25	74.60	9,816,419	-0.02(-0.03%)
Sep 27, 2007	73.74	75.13	73.74	74.62	9,791,999	+1.44(+1.97%)
Sep 26, 2007	74.56	74.93	71.57	73.18	15,124,497	-1.15(-1.55%)
Sep 25, 2007	73.37	74.60	72.90	74.33	10,524,078	-0.21(-0.29%)
Sep 24, 2007	75.48	75.67	73.71	74.54	11,088,086	-0.91(-1.21%)
Sep 21, 2007	77.27	77.27	75.45	75.45	17,217,298	-0.76(-1.00%)
Sep 20, 2007	75.77	76.79	74.90	76.21	9,918,603	+0.21(+0.28%)
Sep 19, 2007	74.94	76.60	74.39	76.00	13,006,617	+1.55(+2.08%)
Sep 18, 2007	71.40	74.65	70.49	74.45	16,161,971	+3.67(+5.18%)
Sep 17, 2007	71.04	72.37	70.66	70.79	7,905,102	-0.53(-0.74%)
Sep 14, 2007	70.88	71.46	70.62	71.31	8,276,150	-0.13(-0.18%)
Sep 13, 2007	71.04	71.76	70.40	71.44	9,212,640	+0.52(+0.73%)
Sep 12, 2007	71.08	71.74	70.42	70.92	14,044,000	-0.26(-0.36%)
Sep 11, 2007	70.38	71.40	69.38	71.18	14,405,550	+0.82(+1.16%)
Sep 10, 2007	69.44	70.87	67.72	70.36	13,028,458	+1.11(+1.60%)
Sep 07, 2007	68.55	69.71	67.67	69.25	10,782,100	-0.10(-0.14%)
Sep 06, 2007	70.42	71.39	68.84	69.35	15,906,922	-1.07(-1.51%)
Sep 05, 2007	70.79	71.13	69.68	70.42	11,789,442	-0.73(-1.03%)
Sep 04, 2007	68.34	71.90	68.34	71.15	12,812,942	+2.59(+3.77%)
Aug 31, 2007	68.69	69.41	68.10	68.56	8,795,564	+1.07(+1.58%)
Aug 30, 2007	68.01	68.06	66.98	67.50	9,113,095	-0.51(-0.75%)
Aug 29, 2007	65.63	68.50	65.14	68.01	11,700,911	+3.13(+4.83%)
Aug 28, 2007	66.14	66.64	64.58	64.87	9,649,068	-1.30(-1.96%)
Aug 27, 2007	66.73	66.79	65.39	66.17	6,158,204	-0.77(-1.16%)
Aug 24, 2007	66.06	67.49	65.90	66.95	9,419,084	+1.29(+1.96%)
Aug 23, 2007	64.68	66.07	64.63	65.66	9,071,292	+0.98(+1.52%)
Aug 22, 2007	64.18	64.90	63.65	64.68	9,452,160	+1.27(+2.01%)
Aug 21, 2007	63.45	64.65	63.07	63.41	9,298,884	-1.03(-1.60%)
Aug 20, 2007	62.83	64.63	62.10	64.44	11,042,090	+1.52(+2.42%)
Aug 17, 2007	62.52	64.84	61.82	62.92	18,402,774	+1.93(+3.17%)
Aug 16, 2007	60.77	61.78	57.73	60.99	24,234,376	-0.99(-1.60%)
Aug 15, 2007	63.52	64.26	61.58	61.98	14,312,504	-1.37(-2.16%)
Aug 14, 2007	64.95	65.19	63.22	63.35	10,264,090	-1.07(-1.67%)
Aug 13, 2007	65.90	66.23	63.55	64.43	9,878,208	-1.01(-1.54%)
Aug 10, 2007	63.94	66.16	62.88	65.44	14,791,702	-0.07(-0.11%)
Aug 09, 2007	65.22	67.25	64.55	65.51	16,822,628	-1.08(-1.62%)
Aug 08, 2007	63.52	66.79	62.68	66.59	22,398,562	+3.52(+5.59%)
Aug 07, 2007	61.99	63.62	61.33	63.06	20,818,432	+1.07(+1.73%)
Aug 06, 2007	62.34	63.21	60.58	61.99	20,830,828	-1.15(-1.82%)
Aug 03, 2007	63.09	65.36	62.81	63.14	17,746,392	-2.22(-3.40%)
Aug 02, 2007	67.29	67.85	64.95	65.36	19,769,242	-1.86(-2.77%)

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.