Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	53.23	53.65	52.67	53.54	55,177,056	+0.49(+0.93%)
Oct 30, 2007	54.08	54.24	52.82	53.04	35,242,916	-1.44(-2.64%)
Oct 29, 2007	53.75	54.87	53.71	54.48	31,349,446	+0.81(+1.52%)
Oct 26, 2007	53.97	54.07	53.25	53.67	36,051,660	+0.37(+0.70%)
Oct 25, 2007	53.83	53.83	52.74	53.29	47,094,436	-0.33(-0.61%)
Oct 24, 2007	52.89	53.74	52.67	53.62	41,757,492	+0.45(+0.85%)
Oct 23, 2007	53.24	53.78	52.38	53.17	41,426,592	+0.26(+0.48%)
Oct 22, 2007	53.06	53.36	52.19	52.91	43,259,036	-0.72(-1.33%)
Oct 19, 2007	55.12	55.14	53.54	53.63	59,200,788	-1.69(-3.06%)
Oct 18, 2007	55.07	55.43	54.80	55.32	35,210,596	+0.15(+0.26%)
Oct 17, 2007	55.34	55.45	54.32	55.17	45,625,628	+0.03(+0.06%)
Oct 16, 2007	55.14	55.42	54.98	55.14	37,668,296	-0.05(-0.08%)
Oct 15, 2007	54.80	55.38	54.80	55.19	43,892,444	+0.78(+1.43%)
Oct 12, 2007	54.18	54.62	54.02	54.41	26,027,122	+0.48(+0.89%)
Oct 11, 2007	54.48	55.33	53.47	53.93	35,875,924	-0.27(-0.50%)
Oct 10, 2007	53.36	54.52	53.28	54.20	31,505,896	+0.27(+0.50%)
Oct 09, 2007	52.96	54.00	52.96	53.93	30,300,026	+1.16(+2.19%)
Oct 08, 2007	52.73	52.86	52.47	52.78	22,050,102	-0.40(-0.74%)
Oct 05, 2007	53.08	53.34	52.75	53.17	32,629,850	+0.26(+0.48%)
Oct 04, 2007	53.16	53.34	52.57	52.92	49,566,412	-0.24(-0.45%)
Oct 03, 2007	53.33	53.36	52.80	53.15	31,124,834	-0.53(-0.99%)
Oct 02, 2007	54.31	54.36	53.14	53.68	36,983,100	-1.00(-1.82%)
Oct 01, 2007	53.81	54.70	53.67	54.68	33,151,484	+0.81(+1.50%)
Sep 28, 2007	54.20	54.51	53.63	53.87	33,521,398	-0.24(-0.44%)
Sep 27, 2007	54.07	54.30	53.36	54.11	29,898,528	+0.35(+0.65%)
Sep 26, 2007	53.79	53.98	53.26	53.76	40,114,196	+0.24(+0.45%)
Sep 25, 2007	52.78	53.52	52.50	53.52	44,424,484	+0.13(+0.25%)
Sep 24, 2007	53.59	53.85	53.14	53.39	38,483,016	-0.34(-0.63%)
Sep 21, 2007	54.05	54.36	53.60	53.72	58,999,208	+0.13(+0.24%)
Sep 20, 2007	53.79	53.91	53.45	53.60	31,960,772	-0.02(-0.03%)
Sep 19, 2007	53.72	54.18	53.47	53.61	46,587,484	+0.21(+0.39%)
Sep 18, 2007	52.16	53.50	51.89	53.40	45,375,724	+1.46(+2.80%)
Sep 17, 2007	51.51	52.23	51.39	51.95	32,607,334	+0.34(+0.67%)
Sep 14, 2007	51.27	52.19	51.14	51.61	40,692,248	+0.03(+0.06%)
Sep 13, 2007	51.13	51.89	51.05	51.58	37,803,372	+0.56(+1.11%)
Sep 12, 2007	50.50	51.43	50.48	51.01	43,185,840	+0.41(+0.82%)
Sep 11, 2007	49.58	50.77	49.22	50.60	45,392,364	+1.21(+2.45%)
Sep 10, 2007	49.86	50.19	48.82	49.39	47,462,808	-0.52(-1.04%)
Sep 07, 2007	50.47	50.72	49.59	49.91	40,927,456	-1.01(-1.99%)
Sep 06, 2007	51.02	51.36	50.65	50.92	35,670,092	+0.16(+0.31%)
Sep 05, 2007	50.58	50.86	50.22	50.76	36,692,036	-0.01(-0.01%)
Sep 04, 2007	49.65	51.08	49.65	50.77	34,916,932	+0.87(+1.75%)
Aug 31, 2007	50.37	50.63	49.71	49.89	37,654,404	+0.19(+0.39%)
Aug 30, 2007	49.43	50.20	49.10	49.70	38,166,776	+0.10(+0.20%)
Aug 29, 2007	48.59	49.82	48.43	49.60	40,517,972	+1.30(+2.69%)
Aug 28, 2007	49.39	49.39	48.31	48.31	44,432,572	-1.23(-2.49%)
Aug 27, 2007	49.53	49.81	49.31	49.54	27,918,834	-0.33(-0.67%)
Aug 24, 2007	48.74	49.96	48.74	49.87	36,130,524	+1.13(+2.32%)
Aug 23, 2007	48.92	49.21	48.34	48.74	41,536,184	+0.10(+0.20%)
Aug 22, 2007	48.73	49.03	48.32	48.64	38,713,164	+0.25(+0.52%)
Aug 21, 2007	49.18	49.28	48.02	48.39	41,197,964	-0.80(-1.63%)
Aug 20, 2007	48.80	49.46	48.19	49.20	40,430,632	+0.23(+0.46%)
Aug 17, 2007	47.89	49.34	47.71	48.97	61,953,716	+2.02(+4.30%)
Aug 16, 2007	47.54	47.68	45.84	46.95	84,843,512	-0.59(-1.25%)
Aug 15, 2007	48.46	49.12	47.35	47.54	47,458,656	-0.84(-1.73%)
Aug 14, 2007	48.50	48.83	47.72	48.38	51,656,132	+0.12(+0.25%)
Aug 13, 2007	49.61	49.61	48.02	48.26	43,555,768	-0.93(-1.88%)
Aug 10, 2007	48.02	49.56	47.78	49.18	56,106,120	+0.53(+1.09%)
Aug 09, 2007	49.87	50.51	48.66	48.66	61,792,840	-2.50(-4.89%)
Aug 08, 2007	49.88	51.16	49.67	51.16	62,829,228	+1.28(+2.57%)
Aug 07, 2007	48.39	50.33	48.03	49.88	61,724,332	+1.26(+2.59%)
Aug 06, 2007	47.70	48.77	46.80	48.62	69,685,560	+0.85(+1.78%)
Aug 03, 2007	48.84	49.98	47.45	47.77	62,186,440	-1.80(-3.64%)
Aug 02, 2007	49.91	50.08	48.60	49.57	63,656,636	-0.38(-0.77%)

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.