Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	48.68	49.03	48.39	48.99	89,365	+0.55(+1.13%)
Oct 30, 2007	48.86	48.88	48.44	48.44	68,898	-0.51(-1.05%)
Oct 29, 2007	49.20	49.25	48.81	48.95	60,092	-0.03(-0.05%)
Oct 26, 2007	48.89	48.98	48.31	48.98	59,973	+0.58(+1.20%)
Oct 25, 2007	48.64	48.88	48.06	48.40	131,489	-0.15(-0.31%)
Oct 24, 2007	48.66	48.80	47.78	48.55	118,876	-0.48(-0.98%)
Oct 23, 2007	48.95	49.03	48.43	49.03	65,566	+0.33(+0.67%)
Oct 22, 2007	47.49	48.76	47.35	48.70	77,108	+0.92(+1.93%)
Oct 19, 2007	49.49	49.49	47.78	47.78	429,215	-1.73(-3.50%)
Oct 18, 2007	49.32	49.57	49.20	49.51	28,796	-0.12(-0.24%)
Oct 17, 2007	49.90	49.96	49.03	49.62	127,443	+0.18(+0.37%)
Oct 16, 2007	49.62	49.64	49.40	49.44	57,474	-0.39(-0.78%)
Oct 15, 2007	50.34	50.39	49.46	49.83	137,201	-0.56(-1.12%)
Oct 12, 2007	50.15	50.49	50.09	50.39	143,032	+0.34(+0.69%)
Oct 11, 2007	51.00	51.02	49.78	50.04	56,284	-0.63(-1.24%)
Oct 10, 2007	50.73	50.73	50.40	50.67	23,917	-0.04(-0.08%)
Oct 09, 2007	50.66	50.83	50.27	50.72	42,481	+0.32(+0.63%)
Oct 08, 2007	50.46	50.58	50.20	50.40	41,529	-0.18(-0.35%)
Oct 05, 2007	50.13	50.73	49.98	50.57	95,434	+0.81(+1.62%)
Oct 04, 2007	49.70	49.78	49.48	49.77	70,564	+0.29(+0.59%)
Oct 03, 2007	49.62	49.82	49.42	49.47	34,984	-0.42(-0.84%)
Oct 02, 2007	49.67	49.93	49.60	49.89	126,729	+0.34(+0.70%)
Oct 01, 2007	48.57	49.60	48.57	49.55	161,357	+1.09(+2.25%)
Sep 28, 2007	49.03	49.14	48.38	48.46	57,950	-0.57(-1.17%)
Sep 27, 2007	48.99	49.03	48.74	49.03	168,377	+0.30(+0.62%)
Sep 26, 2007	48.67	48.88	48.57	48.72	108,999	+0.29(+0.59%)
Sep 25, 2007	48.38	48.50	48.12	48.44	145,292	-0.33(-0.67%)
Sep 24, 2007	49.22	49.32	48.67	48.77	111,617	-0.40(-0.82%)
Sep 21, 2007	49.25	49.45	49.15	49.17	117,686	+0.12(+0.24%)
Sep 20, 2007	49.24	49.35	48.79	49.05	124,706	-0.32(-0.65%)
Sep 19, 2007	49.16	49.47	49.08	49.37	740,506	+0.66(+1.36%)
Sep 18, 2007	47.04	48.71	46.88	48.71	239,298	+1.79(+3.82%)
Sep 17, 2007	47.28	47.28	46.89	46.92	72,705	-0.51(-1.08%)
Sep 14, 2007	46.70	47.43	46.70	47.43	255,720	+0.25(+0.53%)
Sep 13, 2007	47.26	47.58	46.99	47.18	165,165	+0.04(+0.09%)
Sep 12, 2007	47.39	47.53	47.14	47.14	60,092	-0.36(-0.76%)
Sep 11, 2007	47.01	47.50	46.98	47.50	84,367	+0.80(+1.71%)
Sep 10, 2007	47.30	47.30	46.22	46.70	80,678	-0.37(-0.79%)
Sep 07, 2007	47.35	47.52	46.91	47.07	261,194	-0.92(-1.93%)
Sep 06, 2007	47.93	48.20	47.66	47.99	192,414	+0.12(+0.25%)
Sep 05, 2007	48.02	48.09	47.65	47.88	76,870	-0.41(-0.85%)
Sep 04, 2007	47.75	48.48	47.75	48.29	56,046	+0.53(+1.11%)
Aug 31, 2007	47.95	48.06	47.58	47.76	160,643	+0.29(+0.62%)
Aug 30, 2007	47.28	47.92	47.18	47.46	104,001	-0.14(-0.30%)
Aug 29, 2007	47.02	47.66	46.78	47.61	73,776	+0.97(+2.09%)
Aug 28, 2007	47.53	47.53	46.58	46.63	88,413	-1.07(-2.24%)
Aug 27, 2007	48.04	48.04	47.60	47.70	102,930	-0.34(-0.70%)
Aug 24, 2007	47.65	48.08	47.49	48.04	206,099	+0.50(+1.04%)
Aug 23, 2007	48.28	48.28	47.39	47.54	82,939	-0.49(-1.01%)
Aug 22, 2007	48.09	48.09	47.74	48.03	99,479	+0.58(+1.22%)
Aug 21, 2007	47.29	47.66	47.14	47.45	138,629	+0.19(+0.39%)
Aug 20, 2007	47.60	47.60	46.86	47.26	61,401	-0.15(-0.32%)
Aug 17, 2007	47.94	47.94	46.86	47.41	166,831	+0.79(+1.69%)
Aug 16, 2007	45.54	46.62	44.68	46.62	245,010	+1.08(+2.36%)
Aug 15, 2007	45.94	46.58	45.55	45.55	120,065	-0.56(-1.22%)
Aug 14, 2007	47.09	47.10	46.01	46.11	335,803	-0.82(-1.74%)
Aug 13, 2007	48.16	48.16	46.92	46.93	42,005	-0.47(-0.99%)
Aug 10, 2007	46.38	47.98	46.38	47.40	170,400	+0.20(+0.43%)
Aug 09, 2007	47.35	47.84	47.04	47.20	270,356	-0.81(-1.68%)
Aug 08, 2007	47.34	48.29	47.31	48.00	174,684	+1.46(+3.14%)
Aug 07, 2007	46.05	46.77	45.82	46.54	233,706	+0.48(+1.04%)
Aug 06, 2007	45.72	46.25	45.01	46.06	445,993	+0.08(+0.18%)
Aug 03, 2007	46.34	47.55	45.95	45.98	95,671	-1.57(-3.31%)
Aug 02, 2007	47.35	47.55	47.08	47.55	216,927	+0.45(+0.96%)

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.