Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	41.89	42.35	41.31	41.73	825,367	-0.20(-0.47%)
Oct 30, 2007	41.83	42.23	41.28	41.93	723,114	-0.16(-0.38%)
Oct 29, 2007	42.44	42.45	41.28	42.09	1,083,414	-0.47(-1.10%)
Oct 26, 2007	42.64	42.82	42.23	42.56	525,755	+0.18(+0.42%)
Oct 25, 2007	43.62	43.72	41.63	42.38	1,243,133	-1.49(-3.40%)
Oct 24, 2007	45.04	45.04	43.57	43.87	654,174	-1.24(-2.75%)
Oct 23, 2007	45.20	45.41	44.80	45.11	887,966	+0.03(+0.07%)
Oct 22, 2007	44.46	45.08	44.28	45.08	555,947	+0.46(+1.02%)
Oct 19, 2007	44.32	44.62	43.92	44.62	542,159	+0.16(+0.36%)
Oct 18, 2007	44.61	44.82	43.72	44.46	596,104	-0.14(-0.31%)
Oct 17, 2007	44.47	45.28	44.29	44.60	795,577	+0.22(+0.49%)
Oct 16, 2007	44.97	45.05	44.05	44.38	782,292	-0.63(-1.39%)
Oct 15, 2007	45.51	45.89	44.92	45.01	868,844	-0.51(-1.11%)
Oct 12, 2007	46.29	46.48	44.90	45.52	1,209,015	-1.15(-2.47%)
Oct 11, 2007	47.31	47.36	46.34	46.67	864,718	-0.79(-1.67%)
Oct 10, 2007	47.39	47.68	46.93	47.47	1,154,165	+0.34(+0.72%)
Oct 09, 2007	47.27	47.69	45.11	47.13	2,601,703	-2.14(-4.34%)
Oct 08, 2007	49.99	50.00	48.96	49.26	621,466	-0.73(-1.45%)
Oct 05, 2007	50.06	51.08	49.72	49.99	360,399	-0.08(-0.16%)
Oct 04, 2007	50.77	51.05	49.52	50.07	743,645	-1.72(-3.32%)
Oct 03, 2007	51.83	53.19	51.19	51.79	387,975	-0.03(-0.06%)
Oct 02, 2007	51.88	52.22	51.38	51.82	367,344	-0.26(-0.50%)
Oct 01, 2007	52.37	52.67	51.91	52.08	326,382	-0.01(-0.02%)
Sep 28, 2007	53.56	54.12	51.85	52.09	492,040	-1.34(-2.51%)
Sep 27, 2007	54.07	55.53	53.04	53.43	1,327,169	-0.46(-0.85%)
Sep 26, 2007	52.72	54.13	52.72	53.88	337,956	+1.19(+2.26%)
Sep 25, 2007	51.38	53.06	51.23	52.69	745,658	+0.95(+1.84%)
Sep 24, 2007	51.78	51.95	50.94	51.74	299,209	-0.01(-0.02%)
Sep 21, 2007	51.81	52.01	51.04	51.75	328,898	-0.06(-0.12%)
Sep 20, 2007	51.79	52.23	51.55	51.81	162,436	+0.10(+0.19%)
Sep 19, 2007	51.28	52.58	51.28	51.71	296,592	+0.60(+1.17%)
Sep 18, 2007	51.21	51.67	49.92	51.11	466,980	+0.27(+0.53%)
Sep 17, 2007	51.50	51.50	50.10	50.84	306,657	-0.68(-1.31%)
Sep 14, 2007	51.59	51.62	51.00	51.52	242,447	-0.08(-0.15%)
Sep 13, 2007	52.53	52.80	51.49	51.60	350,738	-0.88(-1.68%)
Sep 12, 2007	51.85	53.02	51.58	52.48	702,080	+0.77(+1.50%)
Sep 11, 2007	51.51	52.08	51.26	51.71	537,429	+0.26(+0.50%)
Sep 10, 2007	50.50	51.66	50.31	51.45	821,341	+1.22(+2.43%)
Sep 07, 2007	49.77	51.24	49.20	50.23	2,012,241	+0.85(+1.73%)
Sep 06, 2007	49.38	50.13	49.19	49.37	945,936	+0.19(+0.38%)
Sep 05, 2007	48.14	49.62	48.10	49.18	526,560	+0.79(+1.64%)
Sep 04, 2007	48.73	48.80	47.92	48.39	795,174	-0.06(-0.12%)
Aug 31, 2007	48.57	49.16	47.64	48.45	734,789	-0.13(-0.27%)
Aug 30, 2007	49.10	49.17	48.43	48.58	634,851	-0.61(-1.23%)
Aug 29, 2007	49.82	49.93	48.87	49.18	440,712	-0.16(-0.32%)
Aug 28, 2007	50.04	50.23	49.34	49.34	252,612	-0.67(-1.33%)
Aug 27, 2007	49.87	50.47	49.53	50.01	394,819	+0.14(+0.28%)
Aug 24, 2007	49.72	50.35	49.42	49.87	396,228	+0.29(+0.58%)
Aug 23, 2007	51.52	51.62	48.71	49.58	1,067,311	-2.04(-3.95%)
Aug 22, 2007	52.33	52.51	51.27	51.62	230,168	-0.66(-1.25%)
Aug 21, 2007	51.53	52.52	50.65	52.27	545,783	+0.75(+1.45%)
Aug 20, 2007	51.07	52.15	50.89	51.53	340,674	+0.66(+1.29%)
Aug 17, 2007	50.67	51.38	49.65	50.87	587,650	+0.57(+1.13%)
Aug 16, 2007	51.32	51.15	49.61	50.31	934,765	-1.01(-1.97%)
Aug 15, 2007	52.48	54.05	51.12	51.32	616,232	-0.28(-0.54%)
Aug 14, 2007	52.66	52.66	51.54	51.60	299,776	-1.02(-1.94%)
Aug 13, 2007	53.06	53.80	51.67	52.62	801,515	-0.44(-0.82%)
Aug 10, 2007	53.44	54.90	52.68	53.06	1,096,900	-1.97(-3.58%)
Aug 09, 2007	55.10	57.23	54.05	55.03	1,838,935	-0.07(-0.13%)
Aug 08, 2007	55.15	56.50	54.17	55.10	1,278,358	+0.87(+1.61%)
Aug 07, 2007	53.58	54.35	52.89	54.22	799,200	+0.65(+1.21%)
Aug 06, 2007	54.65	56.63	52.91	53.58	655,785	+0.59(+1.11%)
Aug 03, 2007	53.00	53.30	52.41	52.99	522,735	+0.58(+1.10%)
Aug 02, 2007	51.58	52.60	51.52	52.41	597,513	+1.01(+1.97%)

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.