Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	49.58	50.75	49.41	50.59	72,302	+1.52(+3.10%)
Oct 30, 2007	49.91	49.93	49.05	49.06	266,461	-1.16(-2.31%)
Oct 29, 2007	50.42	50.56	50.02	50.23	112,442	+0.11(+0.23%)
Oct 26, 2007	49.85	50.14	49.73	50.11	87,992	+1.41(+2.89%)
Oct 25, 2007	48.15	48.90	48.09	48.71	116,364	+0.76(+1.58%)
Oct 24, 2007	46.98	48.06	46.88	47.95	269,599	+0.73(+1.54%)
Oct 23, 2007	47.46	47.68	46.66	47.22	105,512	+0.03(+0.06%)
Oct 22, 2007	46.84	47.21	46.43	47.19	65,896	-0.50(-1.06%)
Oct 19, 2007	49.19	49.19	47.66	47.70	58,966	-1.80(-3.63%)
Oct 18, 2007	48.87	49.56	48.87	49.49	53,998	+0.36(+0.73%)
Oct 17, 2007	49.49	49.72	48.69	49.13	110,219	-0.27(-0.54%)
Oct 16, 2007	49.23	49.65	49.20	49.40	54,652	+0.18(+0.37%)
Oct 15, 2007	49.49	49.60	49.00	49.22	67,072	+0.38(+0.78%)
Oct 12, 2007	48.49	49.04	48.43	48.83	47,330	+0.38(+0.79%)
Oct 11, 2007	48.77	49.39	47.98	48.45	296,010	-0.13(-0.27%)
Oct 10, 2007	47.40	48.58	47.27	48.58	482,716	+0.76(+1.60%)
Oct 09, 2007	46.96	47.82	46.90	47.82	416,296	+1.19(+2.56%)
Oct 08, 2007	46.86	47.11	46.49	46.62	52,037	-0.44(-0.94%)
Oct 05, 2007	46.81	47.12	46.54	47.07	256,524	+0.41(+0.87%)
Oct 04, 2007	45.87	46.67	45.34	46.66	36,478	+0.82(+1.79%)
Oct 03, 2007	45.98	46.17	45.58	45.84	52,690	-0.42(-0.91%)
Oct 02, 2007	46.01	46.27	45.68	46.27	18,696	+0.18(+0.38%)
Oct 01, 2007	45.33	46.10	45.33	46.09	31,771	+0.77(+1.70%)
Sep 28, 2007	45.74	45.97	45.22	45.32	27,718	-0.31(-0.67%)
Sep 27, 2007	45.70	45.71	45.27	45.62	59,489	+0.44(+0.96%)
Sep 26, 2007	45.58	45.63	44.69	45.19	72,564	+0.00(+0.00%)
Sep 25, 2007	45.06	45.21	44.81	45.19	74,917	-0.75(-1.63%)
Sep 24, 2007	46.14	46.14	45.47	45.94	142,121	-0.11(-0.23%)
Sep 21, 2007	45.99	46.32	45.90	46.04	107,735	+0.34(+0.74%)
Sep 20, 2007	45.79	45.88	45.43	45.71	366,351	+0.09(+0.20%)
Sep 19, 2007	46.04	46.24	45.38	45.62	51,121	+0.15(+0.34%)
Sep 18, 2007	44.28	45.59	44.03	45.46	24,318	+1.37(+3.10%)
Sep 17, 2007	44.43	44.72	44.09	44.09	27,326	-0.25(-0.57%)
Sep 14, 2007	44.05	44.59	43.98	44.35	18,304	+0.00(+0.00%)
Sep 13, 2007	44.17	44.51	44.15	44.35	98,582	+0.37(+0.83%)
Sep 12, 2007	43.33	44.23	43.33	43.98	88,907	+0.67(+1.55%)
Sep 11, 2007	42.88	43.39	42.35	43.31	192,197	+0.65(+1.52%)
Sep 10, 2007	42.91	42.95	41.82	42.66	33,732	-0.24(-0.57%)
Sep 07, 2007	42.83	42.95	42.44	42.90	91,522	-0.58(-1.34%)
Sep 06, 2007	43.37	43.69	43.29	43.48	73,871	+0.41(+0.94%)
Sep 05, 2007	42.83	43.14	42.73	43.08	57,659	+0.28(+0.64%)
Sep 04, 2007	41.68	43.18	41.57	42.80	91,130	+1.16(+2.79%)
Aug 31, 2007	41.76	41.93	41.61	41.64	38,962	+0.60(+1.45%)
Aug 30, 2007	41.03	41.62	41.03	41.04	45,369	-0.16(-0.39%)
Aug 29, 2007	40.77	41.34	40.46	41.20	62,235	+0.86(+2.14%)
Aug 28, 2007	41.00	41.08	40.31	40.34	29,025	-0.98(-2.37%)
Aug 27, 2007	41.65	41.65	41.19	41.32	57,528	-0.79(-1.87%)
Aug 24, 2007	41.22	42.10	41.22	42.10	60,797	+0.95(+2.30%)
Aug 23, 2007	41.30	41.35	40.71	41.16	404,529	+0.20(+0.49%)
Aug 22, 2007	41.00	41.20	40.64	40.96	98,059	+0.37(+0.90%)
Aug 21, 2007	40.80	41.25	40.24	40.59	182,914	-0.44(-1.06%)
Aug 20, 2007	41.22	41.43	40.44	41.03	814,550	-0.39(-0.94%)
Aug 17, 2007	41.39	41.85	40.61	41.42	47,460	+1.20(+2.99%)
Aug 16, 2007	40.24	40.49	38.57	40.22	2,423,517	-0.36(-0.89%)
Aug 15, 2007	41.87	42.13	40.41	40.57	1,729,907	-1.23(-2.95%)
Aug 14, 2007	42.79	42.79	41.77	41.81	25,364	-0.67(-1.58%)
Aug 13, 2007	43.10	43.23	42.41	42.48	20,004	-0.10(-0.24%)
Aug 10, 2007	41.45	42.71	41.35	42.58	35,301	+0.41(+0.98%)
Aug 09, 2007	42.26	43.31	41.91	42.17	106,558	-0.74(-1.73%)
Aug 08, 2007	42.41	43.61	42.40	42.91	195,989	+0.77(+1.82%)
Aug 07, 2007	41.22	42.36	41.16	42.14	105,643	+0.81(+1.97%)
Aug 06, 2007	40.77	41.44	40.19	41.32	270,514	-0.18(-0.44%)
Aug 03, 2007	41.86	42.83	41.51	41.51	98,190	-1.32(-3.09%)
Aug 02, 2007	42.83	43.02	42.07	42.83	34,909	+0.14(+0.32%)

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.