Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	49.77	50.45	48.86	50.31	5,234,308	+0.94(+1.89%)
Oct 30, 2007	47.95	50.34	47.77	49.38	5,116,115	+1.49(+3.12%)
Oct 29, 2007	47.70	48.53	47.19	47.88	3,711,065	+0.39(+0.82%)
Oct 26, 2007	47.88	48.39	46.79	47.49	3,046,694	+0.00(+0.01%)
Oct 25, 2007	47.55	48.05	46.59	47.49	2,940,112	+0.33(+0.71%)
Oct 24, 2007	47.17	47.48	45.87	47.16	2,289,012	-0.40(-0.84%)
Oct 23, 2007	47.40	48.43	46.79	47.56	3,199,066	+0.48(+1.01%)
Oct 22, 2007	45.83	47.29	45.10	47.08	2,499,479	+0.61(+1.32%)
Oct 19, 2007	48.11	48.27	46.27	46.47	3,500,598	-1.97(-4.07%)
Oct 18, 2007	47.90	48.94	47.00	48.44	2,508,603	+0.33(+0.68%)
Oct 17, 2007	48.81	48.96	46.90	48.11	2,460,289	+0.10(+0.21%)
Oct 16, 2007	48.73	48.83	47.58	48.01	3,910,750	-0.74(-1.51%)
Oct 15, 2007	50.15	50.52	48.49	48.75	4,692,485	-1.62(-3.21%)
Oct 12, 2007	50.76	50.94	50.09	50.36	2,273,524	-0.21(-0.41%)
Oct 11, 2007	51.58	51.65	50.25	50.57	2,998,794	-0.84(-1.64%)
Oct 10, 2007	51.68	51.81	50.64	51.41	2,220,377	-0.21(-0.41%)
Oct 09, 2007	51.01	51.89	49.95	51.63	3,364,364	+0.73(+1.44%)
Oct 08, 2007	51.75	51.75	50.59	50.89	2,437,065	-1.41(-2.69%)
Oct 05, 2007	51.48	52.57	51.18	52.30	3,981,873	+1.00(+1.96%)
Oct 04, 2007	50.55	51.38	49.98	51.30	2,344,376	+0.83(+1.64%)
Oct 03, 2007	50.43	51.15	50.15	50.47	2,653,130	-0.17(-0.33%)
Oct 02, 2007	49.41	50.69	49.25	50.64	3,193,502	+1.51(+3.08%)
Oct 01, 2007	48.46	49.19	48.07	49.12	3,087,686	+0.90(+1.86%)
Sep 28, 2007	47.93	48.42	47.60	48.23	3,239,121	+0.03(+0.06%)
Sep 27, 2007	48.13	48.63	47.80	48.20	1,824,232	+0.46(+0.97%)
Sep 26, 2007	47.50	48.09	46.78	47.73	2,471,940	+0.33(+0.69%)
Sep 25, 2007	48.89	49.25	47.26	47.41	3,690,122	-1.75(-3.56%)
Sep 24, 2007	48.21	49.34	48.15	49.16	2,209,801	+0.99(+2.06%)
Sep 21, 2007	48.23	48.71	48.02	48.16	3,808,523	+0.14(+0.30%)
Sep 20, 2007	48.54	48.71	47.87	48.02	2,465,472	-0.90(-1.84%)
Sep 19, 2007	48.23	49.67	48.22	48.92	3,869,486	+0.82(+1.71%)
Sep 18, 2007	46.06	48.18	45.97	48.10	5,030,684	+2.20(+4.80%)
Sep 17, 2007	46.03	46.38	45.37	45.89	1,844,853	-0.48(-1.04%)
Sep 14, 2007	45.90	46.46	45.66	46.37	2,035,829	-0.06(-0.12%)
Sep 13, 2007	45.79	47.14	46.09	46.43	3,842,944	+0.64(+1.40%)
Sep 12, 2007	45.19	46.12	44.88	45.79	2,470,242	+0.48(+1.06%)
Sep 11, 2007	44.37	45.36	44.65	45.31	2,526,021	+0.94(+2.12%)
Sep 10, 2007	44.72	45.09	43.63	44.37	2,390,824	-0.06(-0.13%)
Sep 07, 2007	45.08	45.28	44.31	44.43	2,715,752	-1.51(-3.30%)
Sep 06, 2007	45.38	46.05	44.58	45.94	2,151,534	+0.56(+1.23%)
Sep 05, 2007	46.59	46.68	45.10	45.38	3,797,740	-1.56(-3.32%)
Sep 04, 2007	45.94	47.54	45.16	46.94	3,428,023	+1.16(+2.54%)
Aug 31, 2007	44.96	46.38	44.67	45.78	4,143,404	+1.10(+2.47%)
Aug 30, 2007	43.91	44.85	43.36	44.67	2,523,740	+0.77(+1.75%)
Aug 29, 2007	42.51	43.92	42.25	43.91	2,524,984	+1.51(+3.57%)
Aug 28, 2007	44.13	44.17	42.35	42.39	3,895,198	-1.91(-4.31%)
Aug 27, 2007	45.37	45.50	44.30	44.30	1,929,040	-1.05(-2.31%)
Aug 24, 2007	45.72	45.72	44.75	45.35	2,289,012	-0.43(-0.95%)
Aug 23, 2007	46.44	47.02	45.40	45.78	3,180,231	-0.66(-1.42%)
Aug 22, 2007	45.94	46.73	45.44	46.44	3,496,865	+0.92(+2.01%)
Aug 21, 2007	45.16	45.56	44.58	45.53	2,297,099	+0.36(+0.80%)
Aug 20, 2007	44.14	45.38	43.63	45.16	4,694,810	+1.02(+2.32%)
Aug 17, 2007	43.40	46.20	42.98	44.14	6,037,632	+1.77(+4.17%)
Aug 16, 2007	41.32	42.92	40.51	42.38	6,705,503	+1.05(+2.54%)
Aug 15, 2007	42.74	43.71	41.19	41.32	4,283,163	-1.58(-3.69%)
Aug 14, 2007	43.79	43.86	42.71	42.91	5,388,997	-1.15(-2.61%)
Aug 13, 2007	43.88	44.88	43.69	44.05	3,526,932	+0.17(+0.40%)
Aug 10, 2007	45.44	45.97	43.74	43.88	5,355,086	-2.43(-5.25%)
Aug 09, 2007	45.83	46.67	43.64	46.31	6,906,795	+0.48(+1.04%)
Aug 08, 2007	42.08	46.54	42.08	45.83	7,469,200	+2.92(+6.81%)
Aug 07, 2007	42.55	43.60	41.71	42.91	5,058,256	+0.36(+0.85%)
Aug 06, 2007	41.95	42.68	40.76	42.55	5,881,861	+1.36(+3.29%)
Aug 03, 2007	41.06	42.12	40.93	41.19	5,921,904	-0.93(-2.20%)
Aug 02, 2007	42.19	42.76	41.59	42.12	4,338,494	+0.30(+0.73%)

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.