Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	53.20	53.91	53.12	53.66	14,041,089	+0.75(+1.41%)
Oct 30, 2007	52.98	53.19	52.88	52.91	13,393,582	-0.42(-0.79%)
Oct 29, 2007	53.14	53.41	53.08	53.34	9,217,804	+0.39(+0.73%)
Oct 26, 2007	52.62	52.99	52.51	52.95	9,615,391	+0.94(+1.81%)
Oct 25, 2007	51.91	52.01	51.58	52.01	13,688,482	+0.24(+0.46%)
Oct 24, 2007	51.66	51.81	51.01	51.77	15,752,785	-0.11(-0.22%)
Oct 23, 2007	51.81	51.99	51.48	51.89	11,386,738	+0.72(+1.41%)
Oct 22, 2007	50.68	51.17	50.68	51.16	10,756,325	-0.06(-0.12%)
Oct 19, 2007	52.10	52.10	51.19	51.23	14,812,927	-1.15(-2.20%)
Oct 18, 2007	52.14	52.44	52.10	52.38	6,297,521	+0.12(+0.24%)
Oct 17, 2007	52.32	52.41	51.84	52.25	10,926,791	+0.55(+1.06%)
Oct 16, 2007	51.89	51.96	51.67	51.71	11,856,603	-0.81(-1.54%)
Oct 15, 2007	52.90	52.92	52.26	52.52	8,709,117	-0.43(-0.81%)
Oct 12, 2007	52.68	53.03	52.62	52.95	6,950,227	+0.23(+0.44%)
Oct 11, 2007	53.35	53.35	52.52	52.72	11,316,430	+0.24(+0.46%)
Oct 10, 2007	52.17	52.56	51.86	52.47	9,612,405	-0.10(-0.19%)
Oct 09, 2007	52.09	52.60	52.09	52.57	7,695,264	+0.58(+1.11%)
Oct 08, 2007	51.49	53.10	51.46	51.99	6,024,621	-0.49(-0.93%)
Oct 05, 2007	52.14	52.63	52.14	52.48	8,711,137	+0.53(+1.02%)
Oct 04, 2007	51.94	52.10	51.74	51.95	4,883,496	+0.18(+0.35%)
Oct 03, 2007	51.99	52.01	51.69	51.77	10,933,924	-0.24(-0.46%)
Oct 02, 2007	52.10	52.15	51.78	52.00	9,291,862	-0.13(-0.25%)
Oct 01, 2007	51.57	52.32	51.51	52.14	13,544,743	+0.66(+1.28%)
Sep 28, 2007	51.46	51.69	51.21	51.48	20,239,194	+0.08(+0.16%)
Sep 27, 2007	51.37	51.43	50.15	51.39	9,704,652	+0.67(+1.33%)
Sep 26, 2007	50.76	50.87	50.51	50.72	8,872,567	+0.25(+0.49%)
Sep 25, 2007	50.11	50.52	50.11	50.47	7,486,363	+0.06(+0.12%)
Sep 24, 2007	50.64	51.05	50.33	50.41	9,469,118	+0.11(+0.22%)
Sep 21, 2007	50.40	50.61	50.30	50.30	9,321,036	+0.22(+0.44%)
Sep 20, 2007	50.21	50.40	49.87	50.08	12,119,472	-0.04(-0.09%)
Sep 19, 2007	50.17	50.43	49.97	50.12	10,984,428	+0.45(+0.90%)
Sep 18, 2007	48.48	49.74	48.31	49.67	16,078,798	+1.56(+3.25%)
Sep 17, 2007	48.33	48.51	47.94	48.11	9,255,923	-0.69(-1.41%)
Sep 14, 2007	48.55	48.94	48.47	48.80	8,398,283	-0.29(-0.58%)
Sep 13, 2007	49.06	49.28	48.90	49.08	11,563,296	+0.21(+0.42%)
Sep 12, 2007	48.59	49.04	48.54	48.88	7,958,680	+0.05(+0.10%)
Sep 11, 2007	48.38	48.84	48.33	48.83	11,621,453	+0.83(+1.73%)
Sep 10, 2007	48.33	48.36	47.62	48.00	6,735,805	-0.20(-0.41%)
Sep 07, 2007	48.29	48.44	48.01	48.20	12,508,338	-0.59(-1.21%)
Sep 06, 2007	48.65	49.04	48.15	48.79	7,942,077	+0.18(+0.37%)
Sep 05, 2007	48.70	48.75	48.40	48.61	11,795,037	-0.72(-1.45%)
Sep 04, 2007	48.75	49.54	48.68	49.32	8,751,297	+0.43(+0.88%)
Aug 31, 2007	49.06	49.22	48.73	48.89	11,734,085	+0.86(+1.79%)
Aug 30, 2007	47.87	48.43	47.62	48.03	9,750,005	-0.34(-0.70%)
Aug 29, 2007	47.80	48.46	47.64	48.37	9,561,481	+1.08(+2.29%)
Aug 28, 2007	48.07	48.09	47.08	47.29	13,256,204	-0.97(-2.01%)
Aug 27, 2007	48.59	48.60	48.26	48.26	12,340,632	-0.52(-1.06%)
Aug 24, 2007	48.05	48.80	48.00	48.78	7,800,742	+0.84(+1.74%)
Aug 23, 2007	48.25	48.27	47.66	47.94	7,925,189	+0.21(+0.44%)
Aug 22, 2007	47.41	47.79	47.34	47.73	13,280,867	+1.10(+2.37%)
Aug 21, 2007	46.59	46.90	46.50	46.63	11,042,705	-0.03(-0.07%)
Aug 20, 2007	46.84	46.88	46.21	46.66	12,255,202	+0.15(+0.32%)
Aug 17, 2007	46.71	46.98	46.00	46.51	18,580,522	+0.42(+0.92%)
Aug 16, 2007	44.25	46.12	42.07	46.08	36,633,880	-0.20(-0.43%)
Aug 15, 2007	46.79	47.69	46.17	46.28	18,028,198	-1.11(-2.34%)
Aug 14, 2007	48.23	48.26	47.22	47.39	12,968,569	-0.46(-0.96%)
Aug 13, 2007	48.34	48.47	47.85	47.85	9,535,167	+0.09(+0.20%)
Aug 10, 2007	47.55	48.20	47.37	47.76	17,848,486	-0.84(-1.72%)
Aug 09, 2007	48.78	49.21	48.50	48.60	14,190,033	-1.43(-2.85%)
Aug 08, 2007	49.71	50.28	49.66	50.02	13,813,605	+0.80(+1.62%)
Aug 07, 2007	48.71	49.50	48.66	49.23	13,326,194	+0.17(+0.34%)
Aug 06, 2007	48.80	49.21	48.49	49.06	11,585,621	+0.52(+1.07%)
Aug 03, 2007	48.75	49.42	48.51	48.54	12,647,859	-0.88(-1.78%)
Aug 02, 2007	49.24	49.47	48.96	49.42	14,464,244	+0.15(+0.30%)

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.