Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	64.46	64.61	63.68	64.61	2,002,486	+0.70(+1.09%)
Oct 30, 2007	63.73	64.59	63.60	63.92	2,224,765	-0.33(-0.52%)
Oct 29, 2007	64.46	64.64	63.87	64.25	2,489,375	-0.55(-0.86%)
Oct 26, 2007	65.18	65.27	64.46	64.81	2,170,990	+0.60(+0.94%)
Oct 25, 2007	64.21	64.62	63.73	64.20	3,918,115	+0.27(+0.42%)
Oct 24, 2007	62.51	63.93	62.02	63.93	4,879,450	+2.06(+3.33%)
Oct 23, 2007	61.64	62.26	60.94	61.87	1,605,649	+0.82(+1.35%)
Oct 22, 2007	60.16	61.06	59.88	61.05	1,578,198	+0.33(+0.55%)
Oct 19, 2007	62.01	62.11	60.72	60.72	2,418,890	-1.61(-2.59%)
Oct 18, 2007	61.94	62.60	61.84	62.33	1,252,451	+0.31(+0.49%)
Oct 17, 2007	63.27	63.27	61.49	62.02	2,097,577	-0.62(-0.99%)
Oct 16, 2007	63.16	63.27	62.25	62.64	1,774,153	-0.55(-0.87%)
Oct 15, 2007	63.50	64.61	62.87	63.19	2,957,204	-0.04(-0.07%)
Oct 12, 2007	62.10	63.36	61.63	63.23	2,257,781	+1.42(+2.30%)
Oct 11, 2007	61.45	62.51	61.21	61.81	2,333,160	+0.73(+1.20%)
Oct 10, 2007	61.97	62.13	60.64	61.08	2,027,142	-0.85(-1.37%)
Oct 09, 2007	61.28	62.19	61.15	61.92	1,953,497	+0.90(+1.48%)
Oct 08, 2007	59.87	61.56	59.87	61.02	1,978,539	+1.31(+2.19%)
Oct 05, 2007	60.00	60.20	59.54	59.71	1,422,504	+0.18(+0.31%)
Oct 04, 2007	59.46	59.83	59.27	59.53	1,075,218	+0.38(+0.64%)
Oct 03, 2007	58.82	59.25	58.54	59.15	1,796,254	-0.06(-0.10%)
Oct 02, 2007	60.67	61.16	59.06	59.21	3,432,029	-0.82(-1.37%)
Oct 01, 2007	59.95	61.17	59.79	60.03	2,731,827	+0.03(+0.05%)
Sep 28, 2007	60.37	60.88	59.55	60.00	2,205,206	-0.23(-0.38%)
Sep 27, 2007	60.41	60.45	59.49	60.23	1,478,390	+0.30(+0.50%)
Sep 26, 2007	59.75	60.54	59.56	59.93	2,276,992	+0.05(+0.08%)
Sep 25, 2007	58.00	59.91	58.00	59.88	2,610,622	+1.82(+3.13%)
Sep 24, 2007	58.73	59.29	57.97	58.07	2,162,544	-0.87(-1.47%)
Sep 21, 2007	59.80	60.31	58.93	58.93	4,034,393	-0.18(-0.31%)
Sep 20, 2007	59.11	59.38	58.63	59.12	1,634,507	+0.16(+0.26%)
Sep 19, 2007	58.27	59.27	58.26	58.96	2,025,009	+0.79(+1.36%)
Sep 18, 2007	57.34	58.24	57.01	58.17	1,973,346	+1.00(+1.75%)
Sep 17, 2007	57.42	57.50	56.85	57.17	1,444,183	-0.45(-0.79%)
Sep 14, 2007	57.44	57.89	56.95	57.62	3,033,502	+0.18(+0.32%)
Sep 13, 2007	57.38	57.89	57.02	57.44	1,887,475	+0.55(+0.97%)
Sep 12, 2007	56.37	57.23	56.37	56.89	2,104,686	+0.39(+0.69%)
Sep 11, 2007	56.17	56.75	55.72	56.50	2,066,537	+0.59(+1.05%)
Sep 10, 2007	56.15	56.33	54.96	55.91	1,622,964	+0.40(+0.72%)
Sep 07, 2007	55.23	56.17	55.15	55.51	2,344,703	-0.50(-0.90%)
Sep 06, 2007	55.15	56.03	54.98	56.01	1,241,752	+0.70(+1.26%)
Sep 05, 2007	54.43	56.05	54.43	55.32	1,531,321	-1.02(-1.82%)
Sep 04, 2007	55.79	56.40	55.20	56.34	1,520,622	+0.53(+0.95%)
Aug 31, 2007	56.11	56.65	55.66	55.81	1,810,754	+0.33(+0.60%)
Aug 30, 2007	54.95	55.97	54.78	55.47	1,431,513	-0.11(-0.20%)
Aug 29, 2007	54.21	55.59	54.21	55.59	1,936,323	+1.35(+2.49%)
Aug 28, 2007	56.23	56.23	54.12	54.24	2,682,275	-2.22(-3.93%)
Aug 27, 2007	56.34	56.82	56.01	56.45	1,285,955	+0.19(+0.34%)
Aug 24, 2007	55.27	56.30	55.25	56.26	1,499,647	+1.09(+1.97%)
Aug 23, 2007	55.66	55.66	54.79	55.17	1,289,052	-0.36(-0.64%)
Aug 22, 2007	55.38	55.76	55.02	55.53	2,299,656	+0.33(+0.60%)
Aug 21, 2007	54.66	55.67	54.37	55.20	1,827,365	+0.14(+0.26%)
Aug 20, 2007	55.20	55.20	54.19	55.05	1,816,525	+0.01(+0.03%)
Aug 17, 2007	55.39	56.01	53.99	55.04	3,943,224	+1.24(+2.31%)
Aug 16, 2007	52.95	53.99	51.98	53.80	4,441,648	+0.32(+0.60%)
Aug 15, 2007	53.92	54.44	53.41	53.48	3,342,566	-0.20(-0.37%)
Aug 14, 2007	55.19	55.19	53.63	53.68	2,918,632	-1.61(-2.92%)
Aug 13, 2007	56.40	56.50	55.00	55.29	3,677,817	+0.37(+0.67%)
Aug 10, 2007	51.82	56.57	50.16	54.92	7,851,716	+2.18(+4.14%)
Aug 09, 2007	54.84	55.07	51.82	52.74	7,932,660	-2.91(-5.22%)
Aug 08, 2007	55.34	55.69	54.73	55.64	5,331,470	+0.06(+0.11%)
Aug 07, 2007	56.29	56.65	54.70	55.58	4,908,167	-1.19(-2.09%)
Aug 06, 2007	56.91	57.11	56.48	56.77	4,195,015	-0.06(-0.10%)
Aug 03, 2007	56.98	57.18	56.73	56.82	3,214,866	-0.23(-0.41%)
Aug 02, 2007	55.66	57.20	55.59	57.06	3,622,744	+1.32(+2.37%)

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.