Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	52.73	53.31	52.22	53.22	3,844,284	+0.71(+1.35%)
Oct 30, 2007	52.70	53.35	52.51	52.51	2,514,395	-0.47(-0.88%)
Oct 29, 2007	53.98	53.98	52.51	52.98	4,044,185	-0.94(-1.75%)
Oct 26, 2007	53.38	54.11	52.23	53.92	3,750,148	+1.31(+2.49%)
Oct 25, 2007	52.72	53.38	51.60	52.61	5,634,128	+0.11(+0.21%)
Oct 24, 2007	53.13	53.49	50.97	52.50	7,329,939	-1.00(-1.86%)
Oct 23, 2007	53.90	53.90	52.79	53.50	2,494,405	+0.10(+0.20%)
Oct 22, 2007	52.16	53.86	52.16	53.39	3,507,723	+0.63(+1.20%)
Oct 19, 2007	53.86	53.95	52.22	52.76	6,117,889	-1.36(-2.51%)
Oct 18, 2007	53.73	54.49	53.55	54.12	3,234,766	+0.17(+0.31%)
Oct 17, 2007	54.64	54.93	53.10	53.95	3,501,180	-0.23(-0.42%)
Oct 16, 2007	54.32	54.48	53.97	54.18	3,813,026	-0.13(-0.24%)
Oct 15, 2007	55.58	55.64	53.76	54.31	5,169,266	-1.32(-2.36%)
Oct 12, 2007	55.45	55.70	55.19	55.63	3,728,303	+0.17(+0.31%)
Oct 11, 2007	55.16	55.83	54.78	55.46	7,074,273	+0.43(+0.79%)
Oct 10, 2007	54.79	55.10	54.43	55.02	3,819,932	+0.23(+0.41%)
Oct 09, 2007	54.47	54.80	53.92	54.80	3,106,648	+0.59(+1.09%)
Oct 08, 2007	54.89	54.89	54.03	54.21	2,290,324	-0.60(-1.09%)
Oct 05, 2007	54.50	55.03	54.03	54.81	2,716,840	+0.72(+1.32%)
Oct 04, 2007	54.27	54.48	53.79	54.09	1,942,313	+0.05(+0.09%)
Oct 03, 2007	54.26	54.48	53.83	54.04	2,909,472	-0.48(-0.88%)
Oct 02, 2007	55.02	55.03	54.20	54.52	3,663,907	-0.58(-1.05%)
Oct 01, 2007	53.61	55.41	53.57	55.10	6,407,200	+1.40(+2.61%)
Sep 28, 2007	53.32	53.88	53.22	53.70	4,207,922	+0.43(+0.81%)
Sep 27, 2007	51.95	53.55	51.81	53.27	7,104,493	+1.36(+2.62%)
Sep 26, 2007	50.67	52.19	50.62	51.91	4,244,632	+1.28(+2.52%)
Sep 25, 2007	50.42	50.76	50.14	50.63	4,202,834	-0.12(-0.24%)
Sep 24, 2007	51.91	52.25	50.59	50.75	5,066,953	-1.49(-2.84%)
Sep 21, 2007	51.92	52.36	51.24	52.24	4,787,091	+0.73(+1.42%)
Sep 20, 2007	52.15	52.50	51.43	51.51	2,921,670	-0.75(-1.44%)
Sep 19, 2007	52.62	53.06	51.93	52.26	3,879,176	-0.13(-0.24%)
Sep 18, 2007	50.09	52.39	49.90	52.39	5,891,746	+2.44(+4.89%)
Sep 17, 2007	50.27	50.39	49.65	49.94	3,694,721	-0.54(-1.07%)
Sep 14, 2007	49.88	50.62	49.61	50.48	3,852,280	+0.37(+0.74%)
Sep 13, 2007	48.98	50.31	48.98	50.11	4,827,435	+1.62(+3.34%)
Sep 12, 2007	47.99	48.68	47.77	48.50	3,662,010	+0.31(+0.65%)
Sep 11, 2007	47.44	48.35	47.32	48.18	4,104,519	+0.72(+1.51%)
Sep 10, 2007	47.68	48.07	46.91	47.47	2,909,291	-0.09(-0.20%)
Sep 07, 2007	47.64	48.18	47.13	47.56	5,295,931	-0.57(-1.18%)
Sep 06, 2007	48.51	48.94	47.92	48.13	3,041,589	-0.49(-1.01%)
Sep 05, 2007	48.87	49.16	47.89	48.62	4,280,069	-0.92(-1.87%)
Sep 04, 2007	49.39	49.86	48.92	49.54	2,864,222	+0.14(+0.28%)
Aug 31, 2007	49.44	49.70	48.56	49.40	3,787,948	+0.71(+1.46%)
Aug 30, 2007	48.75	49.17	48.47	48.69	4,005,113	-0.74(-1.50%)
Aug 29, 2007	47.88	49.46	47.66	49.44	4,938,107	+2.00(+4.21%)
Aug 28, 2007	49.48	49.55	47.31	47.44	5,404,423	-2.04(-4.13%)
Aug 27, 2007	49.89	50.52	49.48	49.48	4,017,684	-0.42(-0.85%)
Aug 24, 2007	48.70	49.93	48.24	49.90	4,477,971	+1.38(+2.85%)
Aug 23, 2007	49.63	49.79	48.39	48.52	5,103,480	-0.91(-1.84%)
Aug 22, 2007	49.79	50.08	49.18	49.43	6,626,002	+0.32(+0.65%)
Aug 21, 2007	48.60	49.43	48.65	49.11	6,711,596	+0.51(+1.05%)
Aug 20, 2007	49.61	50.11	47.95	48.60	5,724,447	-1.01(-2.03%)
Aug 17, 2007	48.39	49.89	47.87	49.61	9,033,904	+3.05(+6.56%)
Aug 16, 2007	45.94	46.98	44.91	46.55	10,420,078	+0.18(+0.38%)
Aug 15, 2007	46.09	47.62	46.01	46.38	7,317,998	-0.13(-0.28%)
Aug 14, 2007	48.19	48.84	46.50	46.51	5,178,385	-1.68(-3.49%)
Aug 13, 2007	47.69	48.92	48.01	48.19	5,050,052	+0.50(+1.05%)
Aug 10, 2007	47.25	49.06	45.33	47.69	10,672,232	-0.03(-0.06%)
Aug 09, 2007	48.97	49.14	47.72	47.72	12,393,555	-2.07(-4.17%)
Aug 08, 2007	47.87	51.68	47.87	49.79	14,309,958	+2.18(+4.58%)
Aug 07, 2007	47.36	48.29	46.91	47.62	7,521,227	-0.24(-0.49%)
Aug 06, 2007	47.09	47.85	46.07	47.85	14,860,442	+0.98(+2.09%)
Aug 03, 2007	47.93	49.38	46.78	46.87	8,030,772	-2.35(-4.77%)
Aug 02, 2007	49.13	49.48	48.01	49.22	10,327,789	+0.80(+1.65%)

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.