Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	56.33	56.86	55.96	56.77	508,921	+0.73(+1.30%)
Oct 30, 2007	56.20	56.31	55.97	56.03	752,671	-0.40(-0.71%)
Oct 29, 2007	56.46	56.54	56.22	56.44	637,168	+0.22(+0.40%)
Oct 26, 2007	56.12	56.21	55.63	56.21	745,893	+0.67(+1.20%)
Oct 25, 2007	55.54	55.82	54.94	55.54	1,412,344	-0.04(-0.07%)
Oct 24, 2007	55.43	55.60	54.58	55.58	2,464,349	-0.04(-0.07%)
Oct 23, 2007	55.57	55.68	55.07	55.62	1,317,175	+0.39(+0.71%)
Oct 22, 2007	54.52	55.30	54.52	55.22	827,776	+0.27(+0.49%)
Oct 19, 2007	56.15	56.15	54.86	54.95	1,201,672	-1.45(-2.57%)
Oct 18, 2007	56.31	56.49	56.07	56.40	288,488	+0.01(+0.03%)
Oct 17, 2007	56.77	56.77	55.82	56.39	562,334	+0.04(+0.07%)
Oct 16, 2007	56.45	56.61	56.22	56.35	902,067	-0.40(-0.71%)
Oct 15, 2007	57.25	57.25	56.43	56.75	710,374	-0.45(-0.78%)
Oct 12, 2007	56.99	57.27	56.89	57.20	440,595	+0.28(+0.50%)
Oct 11, 2007	57.56	57.72	56.61	56.91	1,586,413	-0.04(-0.06%)
Oct 10, 2007	56.95	56.95	56.95	56.95	0	+0.00(+0.00%)
Oct 09, 2007	56.95	56.95	56.95	56.95	0	+0.00(+0.00%)
Oct 08, 2007	57.03	57.03	56.74	56.95	466,081	-0.07(-0.13%)
Oct 05, 2007	56.78	57.20	56.63	57.02	777,616	+0.61(+1.09%)
Oct 04, 2007	56.43	56.47	56.22	56.41	540,915	+0.11(+0.19%)
Oct 03, 2007	56.34	56.52	56.17	56.30	715,797	-0.09(-0.16%)
Oct 02, 2007	56.58	56.60	56.32	56.39	1,087,524	-0.09(-0.16%)
Oct 01, 2007	55.88	56.56	55.88	56.48	785,208	+0.72(+1.29%)
Sep 28, 2007	56.19	56.19	55.58	55.77	703,325	-0.20(-0.35%)
Sep 27, 2007	55.86	55.98	55.69	55.96	744,765	+0.31(+0.55%)
Sep 26, 2007	55.65	55.79	55.40	55.65	435,714	+0.41(+0.73%)
Sep 25, 2007	55.00	55.35	54.93	55.25	1,389,568	-0.13(-0.23%)
Sep 24, 2007	55.60	55.82	55.26	55.38	1,115,722	-0.39(-0.71%)
Sep 21, 2007	55.93	56.08	55.77	55.77	682,447	+0.13(+0.24%)
Sep 20, 2007	55.92	56.01	55.51	55.64	1,044,955	-0.34(-0.61%)
Sep 19, 2007	56.00	56.35	55.76	55.98	1,703,814	+0.40(+0.72%)
Sep 18, 2007	54.34	55.62	54.12	55.58	1,671,820	+1.51(+2.79%)
Sep 17, 2007	54.21	54.25	53.88	54.07	776,802	-0.29(-0.53%)
Sep 14, 2007	53.96	54.40	53.94	54.36	1,060,952	+0.05(+0.09%)
Sep 13, 2007	54.19	54.54	54.05	54.31	1,021,638	+0.20(+0.38%)
Sep 12, 2007	53.83	54.19	53.70	54.11	1,352,152	+0.18(+0.34%)
Sep 11, 2007	53.41	53.94	53.40	53.92	863,295	+0.70(+1.31%)
Sep 10, 2007	53.59	53.64	52.70	53.22	1,107,045	-0.23(-0.43%)
Sep 07, 2007	53.52	53.67	53.12	53.45	3,013,398	-0.79(-1.45%)
Sep 06, 2007	54.09	54.36	53.82	54.24	1,573,127	+0.16(+0.30%)
Sep 05, 2007	54.26	54.29	53.78	54.08	2,917,959	-0.48(-0.88%)
Sep 04, 2007	53.88	54.86	53.88	54.56	1,719,811	+0.63(+1.16%)
Aug 31, 2007	54.01	54.25	53.67	53.93	1,444,609	+0.53(+0.99%)
Aug 30, 2007	53.04	53.78	53.04	53.40	2,042,191	-0.14(-0.26%)
Aug 29, 2007	52.77	53.59	52.61	53.54	3,015,568	+1.04(+1.99%)
Aug 28, 2007	53.32	53.37	52.39	52.50	2,773,715	-1.10(-2.05%)
Aug 27, 2007	54.01	54.02	53.60	53.60	1,597,529	-0.56(-1.04%)
Aug 24, 2007	53.52	54.16	53.44	54.16	1,347,814	+0.63(+1.17%)
Aug 23, 2007	53.93	53.94	53.22	53.53	1,674,803	-0.08(-0.16%)
Aug 22, 2007	53.46	53.66	53.15	53.62	1,616,238	+0.74(+1.40%)
Aug 21, 2007	52.76	53.24	52.68	52.88	824,793	+0.01(+0.01%)
Aug 20, 2007	53.00	53.11	52.33	52.87	1,485,550	+0.11(+0.21%)
Aug 17, 2007	53.01	53.29	51.94	52.76	2,415,003	+0.94(+1.82%)
Aug 16, 2007	50.97	51.82	50.06	51.82	3,560,279	+0.33(+0.64%)
Aug 15, 2007	52.16	52.69	51.34	51.49	1,381,434	-0.70(-1.34%)
Aug 14, 2007	53.20	53.29	52.18	52.18	1,245,867	-0.93(-1.74%)
Aug 13, 2007	53.73	53.73	53.11	53.11	1,559,028	+0.10(+0.19%)
Aug 10, 2007	52.66	53.56	52.27	53.01	1,313,379	-0.12(-0.23%)
Aug 09, 2007	53.72	54.31	53.10	53.13	953,312	-1.48(-2.72%)
Aug 08, 2007	54.26	54.92	53.95	54.61	2,212,736	+0.81(+1.51%)
Aug 07, 2007	53.20	54.26	53.09	53.80	913,184	+0.40(+0.75%)
Aug 06, 2007	52.72	53.48	52.06	53.40	2,205,415	+0.74(+1.41%)
Aug 03, 2007	53.09	53.91	52.62	52.66	1,462,233	-1.26(-2.33%)
Aug 02, 2007	53.64	53.96	53.41	53.91	618,579	+0.45(+0.85%)

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.