Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	67.40	67.72	65.94	67.37	22,674,030	+0.40(+0.60%)
Oct 30, 2007	69.08	69.58	66.72	66.96	13,179,989	-2.65(-3.81%)
Oct 29, 2007	69.98	70.77	69.12	69.61	8,306,488	+0.20(+0.28%)
Oct 26, 2007	69.43	70.28	68.93	69.42	11,436,807	+0.98(+1.44%)
Oct 25, 2007	70.67	71.15	68.27	68.43	21,612,894	-1.93(-2.74%)
Oct 24, 2007	69.52	70.85	68.76	70.36	18,268,370	+0.66(+0.94%)
Oct 23, 2007	67.88	69.80	67.00	69.70	21,009,608	+3.19(+4.80%)
Oct 22, 2007	68.11	68.23	66.11	66.51	34,427,592	-2.78(-4.01%)
Oct 19, 2007	73.25	73.58	68.36	69.29	54,695,096	-8.58(-11.02%)
Oct 18, 2007	77.06	78.04	76.51	77.87	10,992,356	+0.41(+0.53%)
Oct 17, 2007	78.62	78.73	76.49	77.45	11,857,105	-0.74(-0.95%)
Oct 16, 2007	77.78	79.11	77.59	78.19	12,907,193	+0.49(+0.63%)
Oct 15, 2007	77.91	80.11	77.27	77.71	11,993,687	+1.08(+1.41%)
Oct 12, 2007	76.18	76.95	75.47	76.62	7,753,107	+0.88(+1.16%)
Oct 11, 2007	76.11	77.60	74.41	75.75	15,021,464	+0.22(+0.30%)
Oct 10, 2007	72.18	75.95	72.10	75.52	16,829,694	+2.53(+3.47%)
Oct 09, 2007	73.12	73.25	71.78	72.99	11,035,976	+0.47(+0.65%)
Oct 08, 2007	72.72	72.85	71.96	72.52	6,912,697	-0.68(-0.93%)
Oct 05, 2007	74.20	74.25	72.79	73.20	9,182,622	-0.88(-1.19%)
Oct 04, 2007	73.59	74.44	72.56	74.08	9,165,277	+0.30(+0.41%)
Oct 03, 2007	73.81	74.12	73.05	73.78	9,173,448	-0.50(-0.67%)
Oct 02, 2007	73.61	74.72	72.54	74.27	11,098,619	-0.08(-0.11%)
Oct 01, 2007	73.25	74.67	72.59	74.36	10,474,082	+1.11(+1.51%)
Sep 28, 2007	73.84	74.79	72.91	73.25	9,997,702	-0.02(-0.03%)
Sep 27, 2007	72.40	73.76	72.40	73.27	9,972,831	+1.42(+1.97%)
Sep 26, 2007	73.21	73.58	70.27	71.85	15,403,806	-1.13(-1.55%)
Sep 25, 2007	72.04	73.25	71.57	72.98	10,718,430	-0.21(-0.29%)
Sep 24, 2007	74.11	74.29	72.38	73.19	11,292,853	-0.89(-1.21%)
Sep 21, 2007	75.86	75.86	74.09	74.09	17,535,256	-0.75(-1.00%)
Sep 20, 2007	74.39	75.40	73.54	74.83	10,101,773	+0.21(+0.28%)
Sep 19, 2007	73.58	75.21	73.04	74.62	13,246,815	+1.52(+2.08%)
Sep 18, 2007	70.10	73.30	69.21	73.10	16,460,440	+3.60(+5.18%)
Sep 17, 2007	69.75	71.06	69.38	69.50	8,051,089	-0.52(-0.74%)
Sep 14, 2007	69.59	70.16	69.34	70.02	8,428,989	-0.13(-0.18%)
Sep 13, 2007	69.75	70.46	69.13	70.14	9,382,773	+0.51(+0.73%)
Sep 12, 2007	69.79	70.44	69.14	69.63	14,303,355	-0.25(-0.36%)
Sep 11, 2007	69.10	70.10	68.12	69.89	14,671,582	+0.80(+1.16%)
Sep 10, 2007	68.18	69.59	66.49	69.08	13,269,060	+1.09(+1.60%)
Sep 07, 2007	67.30	68.44	66.45	68.00	10,981,217	-0.10(-0.14%)
Sep 06, 2007	69.14	70.09	67.59	68.09	16,200,681	-1.05(-1.51%)
Sep 05, 2007	69.51	69.84	68.42	69.14	12,007,162	-0.72(-1.03%)
Sep 04, 2007	67.10	70.60	67.10	69.86	13,049,563	+2.54(+3.77%)
Aug 31, 2007	67.44	68.15	66.86	67.32	8,957,995	+1.05(+1.58%)
Aug 30, 2007	66.77	66.82	65.76	66.27	9,281,389	-0.50(-0.75%)
Aug 29, 2007	64.44	67.26	63.96	66.77	11,916,996	+3.08(+4.83%)
Aug 28, 2007	64.94	65.43	63.41	63.70	9,827,261	-1.28(-1.96%)
Aug 27, 2007	65.52	65.57	64.20	64.97	6,271,929	-0.76(-1.16%)
Aug 24, 2007	64.86	66.27	64.70	65.73	9,593,029	+1.26(+1.96%)
Aug 23, 2007	63.51	64.87	63.45	64.47	9,238,815	+0.96(+1.52%)
Aug 22, 2007	63.01	63.73	62.49	63.51	9,626,716	+1.25(+2.01%)
Aug 21, 2007	62.30	63.47	61.93	62.26	9,470,609	-1.01(-1.60%)
Aug 20, 2007	61.69	63.45	60.97	63.27	11,246,009	+1.49(+2.42%)
Aug 17, 2007	61.39	63.66	60.70	61.78	18,742,626	+1.90(+3.17%)
Aug 16, 2007	59.67	60.66	56.69	59.88	24,681,922	-0.98(-1.60%)
Aug 15, 2007	62.37	63.10	60.46	60.86	14,576,818	-1.35(-2.16%)
Aug 14, 2007	63.77	64.00	62.07	62.20	10,453,641	-1.05(-1.67%)
Aug 13, 2007	64.71	65.03	62.39	63.26	10,060,632	-0.99(-1.54%)
Aug 10, 2007	62.78	64.96	61.74	64.25	15,064,866	-0.07(-0.11%)
Aug 09, 2007	64.04	66.03	63.38	64.32	17,133,298	-1.06(-1.62%)
Aug 08, 2007	62.37	65.57	61.54	65.38	22,812,204	+3.46(+5.59%)
Aug 07, 2007	60.87	62.46	60.22	61.92	21,202,894	+1.05(+1.73%)
Aug 06, 2007	61.21	62.07	59.48	60.87	21,215,518	-1.13(-1.82%)
Aug 03, 2007	61.95	64.18	61.67	62.00	18,074,120	-2.18(-3.40%)
Aug 02, 2007	66.07	66.62	63.77	64.18	20,134,328	-1.83(-2.77%)

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.