Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	53.85	55.13	53.63	54.78	691,900	+1.28(+2.39%)
Oct 30, 2007	54.10	54.15	53.36	53.50	215,700	-0.65(-1.20%)
Oct 29, 2007	54.35	54.64	53.50	54.15	196,100	+0.00(+0.00%)
Oct 26, 2007	54.64	54.83	53.72	54.15	137,500	+0.38(+0.71%)
Oct 25, 2007	54.16	54.16	53.35	53.77	259,800	-0.10(-0.19%)
Oct 24, 2007	53.46	53.87	53.20	53.87	436,500	+0.13(+0.24%)
Oct 23, 2007	53.25	53.81	52.57	53.74	360,600	+0.69(+1.30%)
Oct 22, 2007	51.58	53.05	51.12	53.05	225,200	+0.60(+1.14%)
Oct 19, 2007	53.53	53.53	52.35	52.45	444,200	-1.08(-2.02%)
Oct 18, 2007	53.53	53.82	53.10	53.53	186,000	-0.11(-0.21%)
Oct 17, 2007	55.15	55.15	53.55	53.64	271,100	-1.00(-1.83%)
Oct 16, 2007	53.81	54.75	53.56	54.64	448,700	+0.79(+1.47%)
Oct 15, 2007	54.60	54.83	53.39	53.85	343,500	-0.45(-0.83%)
Oct 12, 2007	53.84	54.50	53.81	54.30	374,100	+0.28(+0.52%)
Oct 11, 2007	55.00	55.08	53.60	54.02	549,200	-0.87(-1.58%)
Oct 10, 2007	54.88	55.40	54.75	54.89	1,675,900	-2.89(-5.00%)
Oct 09, 2007	56.35	58.32	56.35	57.78	361,100	+1.48(+2.63%)
Oct 08, 2007	56.30	57.26	55.84	56.30	214,100	-0.20(-0.35%)
Oct 05, 2007	56.75	57.25	56.27	56.50	393,800	+0.26(+0.46%)
Oct 04, 2007	55.48	56.53	54.08	56.24	568,200	-1.16(-2.02%)
Oct 03, 2007	57.96	58.30	57.03	57.40	277,000	-0.66(-1.14%)
Oct 02, 2007	58.00	58.80	57.80	58.06	243,200	+0.06(+0.10%)
Oct 01, 2007	56.80	59.20	56.80	58.00	377,200	+0.95(+1.67%)
Sep 28, 2007	57.05	57.40	56.01	57.05	219,000	+0.05(+0.09%)
Sep 27, 2007	55.65	57.00	54.88	57.00	338,100	+1.71(+3.09%)
Sep 26, 2007	55.21	55.68	54.63	55.29	181,000	+0.30(+0.55%)
Sep 25, 2007	54.21	55.21	53.50	54.99	232,400	+0.67(+1.23%)
Sep 24, 2007	55.00	55.24	54.02	54.32	198,900	-0.61(-1.11%)
Sep 21, 2007	54.58	55.25	53.90	54.93	331,600	+0.78(+1.44%)
Sep 20, 2007	54.31	54.49	53.85	54.15	141,600	-0.47(-0.86%)
Sep 19, 2007	54.11	56.00	53.51	54.62	386,000	+0.37(+0.68%)
Sep 18, 2007	51.90	54.31	51.56	54.25	287,800	+2.49(+4.81%)
Sep 17, 2007	51.94	52.39	51.68	51.76	352,300	-0.22(-0.42%)
Sep 14, 2007	51.90	52.55	50.89	51.98	261,200	+0.08(+0.15%)
Sep 13, 2007	52.00	53.38	51.21	51.90	240,200	-0.04(-0.08%)
Sep 12, 2007	50.98	52.49	50.88	51.94	353,200	+0.96(+1.88%)
Sep 11, 2007	50.20	51.13	50.05	50.98	293,100	+0.78(+1.55%)
Sep 10, 2007	49.65	51.14	49.55	50.20	403,300	+1.26(+2.57%)
Sep 07, 2007	50.20	50.32	48.75	48.94	177,200	-1.95(-3.83%)
Sep 06, 2007	50.58	51.25	50.48	50.89	289,500	+0.31(+0.61%)
Sep 05, 2007	51.08	51.09	50.20	50.58	224,100	-0.47(-0.92%)
Sep 04, 2007	50.18	51.86	50.10	51.05	246,300	+0.56(+1.11%)
Aug 31, 2007	52.00	52.20	50.42	50.49	590,100	+0.64(+1.28%)
Aug 30, 2007	48.30	50.75	48.23	49.85	257,700	+1.13(+2.32%)
Aug 29, 2007	48.00	48.85	47.92	48.72	150,000	+0.97(+2.03%)
Aug 28, 2007	49.75	49.75	47.52	47.75	122,200	-2.22(-4.44%)
Aug 27, 2007	50.49	50.49	49.76	49.97	125,200	-0.58(-1.15%)
Aug 24, 2007	49.85	50.55	49.62	50.55	124,200	+0.82(+1.65%)
Aug 23, 2007	51.00	51.40	49.38	49.73	220,200	-0.32(-0.64%)
Aug 22, 2007	49.78	50.29	49.50	50.05	150,700	+0.87(+1.77%)
Aug 21, 2007	49.40	49.95	48.17	49.18	131,400	-0.02(-0.04%)
Aug 20, 2007	49.40	50.26	48.42	49.20	136,000	+0.00(+0.00%)
Aug 17, 2007	47.50	50.05	47.50	49.20	277,300	+1.70(+3.58%)
Aug 16, 2007	45.40	47.50	45.22	47.50	316,600	+2.10(+4.63%)
Aug 15, 2007	46.42	47.63	45.40	45.40	147,300	-1.00(-2.16%)
Aug 14, 2007	48.18	48.30	46.32	46.40	154,900	-1.90(-3.93%)
Aug 13, 2007	50.40	50.35	48.28	48.30	234,300	-2.10(-4.17%)
Aug 10, 2007	52.00	52.00	48.75	50.40	534,500	-2.27(-4.31%)
Aug 09, 2007	49.97	52.77	48.40	52.67	637,600	+2.70(+5.40%)
Aug 08, 2007	48.60	52.09	48.50	49.97	598,000	+1.97(+4.10%)
Aug 07, 2007	47.50	48.92	47.31	48.00	351,300	+0.50(+1.05%)
Aug 06, 2007	45.61	47.75	45.10	47.50	268,000	+1.88(+4.12%)
Aug 03, 2007	46.45	47.85	45.62	45.62	232,100	-2.23(-4.66%)
Aug 02, 2007	47.40	48.15	47.14	47.85	197,700	+0.60(+1.27%)

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.