Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	58.14	58.14	56.77	57.39	1,953,824	-0.25(-0.43%)
Oct 30, 2007	57.30	57.97	57.19	57.64	1,106,426	-0.04(-0.06%)
Oct 29, 2007	57.46	58.03	57.21	57.67	1,152,174	+0.36(+0.63%)
Oct 26, 2007	56.95	57.43	56.36	57.31	1,526,710	+0.83(+1.46%)
Oct 25, 2007	55.96	57.14	55.38	56.48	2,326,428	+0.72(+1.30%)
Oct 24, 2007	55.65	56.48	54.56	55.76	2,412,265	-0.17(-0.30%)
Oct 23, 2007	56.51	56.51	54.93	55.93	2,071,816	-0.58(-1.03%)
Oct 22, 2007	55.07	56.90	54.49	56.51	3,226,888	+1.12(+2.03%)
Oct 19, 2007	57.12	57.39	55.12	55.38	2,881,746	-2.00(-3.49%)
Oct 18, 2007	57.63	57.67	56.83	57.38	1,719,222	-0.41(-0.70%)
Oct 17, 2007	58.98	59.18	57.00	57.79	1,882,064	-0.40(-0.69%)
Oct 16, 2007	58.85	59.48	57.57	58.19	2,148,682	-0.70(-1.18%)
Oct 15, 2007	59.77	60.01	58.52	58.88	2,388,805	-1.10(-1.84%)
Oct 12, 2007	60.83	60.83	59.65	59.98	1,732,332	-0.49(-0.80%)
Oct 11, 2007	60.84	61.94	60.09	60.47	3,242,689	-0.77(-1.25%)
Oct 10, 2007	60.48	61.56	59.88	61.24	2,226,239	+0.94(+1.56%)
Oct 09, 2007	60.97	61.02	59.35	60.30	2,231,573	-0.12(-0.19%)
Oct 08, 2007	61.18	61.18	59.61	60.41	1,704,870	-0.62(-1.02%)
Oct 05, 2007	60.80	62.15	59.99	61.04	2,944,951	+1.04(+1.73%)
Oct 04, 2007	61.64	61.64	59.83	60.00	2,353,891	-1.15(-1.88%)
Oct 03, 2007	60.42	61.77	60.35	61.15	2,863,418	+0.05(+0.08%)
Oct 02, 2007	59.63	61.11	59.58	61.10	3,626,678	+1.50(+2.52%)
Oct 01, 2007	58.48	59.74	57.80	59.60	2,830,410	+1.12(+1.92%)
Sep 28, 2007	58.52	58.98	57.86	58.48	3,269,668	+0.14(+0.25%)
Sep 27, 2007	58.77	59.06	58.20	58.33	3,450,174	+0.41(+0.71%)
Sep 26, 2007	56.60	58.67	56.01	57.92	4,180,340	+1.37(+2.42%)
Sep 25, 2007	55.91	56.66	55.27	56.55	3,645,860	-0.17(-0.29%)
Sep 24, 2007	58.20	58.77	56.64	56.72	2,318,838	-1.13(-1.95%)
Sep 21, 2007	57.90	58.35	57.35	57.85	2,627,685	-0.04(-0.08%)
Sep 20, 2007	59.25	59.51	57.10	57.89	3,364,751	-1.78(-2.99%)
Sep 19, 2007	60.71	61.04	59.20	59.67	2,457,668	-0.41(-0.68%)
Sep 18, 2007	56.86	60.47	57.15	60.08	3,165,891	+3.22(+5.66%)
Sep 17, 2007	56.99	57.31	56.63	56.86	1,174,392	-0.60(-1.05%)
Sep 14, 2007	56.83	57.67	56.56	57.46	1,018,726	+0.12(+0.20%)
Sep 13, 2007	57.06	57.92	56.59	57.35	1,846,597	+0.86(+1.53%)
Sep 12, 2007	56.15	57.09	56.12	56.48	1,688,309	+0.31(+0.55%)
Sep 11, 2007	54.46	56.65	54.20	56.17	2,685,370	+1.71(+3.14%)
Sep 10, 2007	56.51	56.51	53.82	54.46	1,949,960	-1.15(-2.07%)
Sep 07, 2007	56.11	56.33	55.37	55.62	2,004,333	-1.07(-1.89%)
Sep 06, 2007	55.88	58.26	56.23	56.69	3,092,060	+0.80(+1.44%)
Sep 05, 2007	56.20	56.30	55.32	55.88	1,892,414	-0.86(-1.51%)
Sep 04, 2007	57.09	57.54	56.62	56.74	1,680,167	-0.29(-0.51%)
Aug 31, 2007	57.47	57.95	56.20	57.03	2,071,954	+0.25(+0.45%)
Aug 30, 2007	57.16	57.93	56.12	56.77	2,464,016	-0.51(-0.90%)
Aug 29, 2007	56.06	57.45	56.06	57.29	2,375,695	+1.49(+2.68%)
Aug 28, 2007	57.07	57.48	55.63	55.80	3,101,583	-1.84(-3.19%)
Aug 27, 2007	57.97	58.50	56.99	57.64	2,340,780	-0.88(-1.50%)
Aug 24, 2007	55.51	58.70	55.39	58.51	3,085,436	+2.60(+4.65%)
Aug 23, 2007	56.25	57.24	55.47	55.91	3,268,288	-0.34(-0.61%)
Aug 22, 2007	57.64	57.91	55.22	56.25	4,557,498	-1.27(-2.20%)
Aug 21, 2007	56.59	57.96	55.94	57.52	3,214,882	+0.93(+1.64%)
Aug 20, 2007	55.64	57.23	55.64	56.59	3,606,116	+1.31(+2.37%)
Aug 17, 2007	53.95	55.64	53.25	55.28	4,576,542	+2.59(+4.92%)
Aug 16, 2007	52.62	52.85	51.25	52.69	4,452,617	+0.07(+0.12%)
Aug 15, 2007	52.91	54.10	52.40	52.62	2,869,740	-0.42(-0.79%)
Aug 14, 2007	54.21	54.42	52.91	53.04	2,770,793	-1.35(-2.48%)
Aug 13, 2007	52.98	54.67	53.27	54.39	3,014,090	+1.41(+2.67%)
Aug 10, 2007	53.08	54.35	52.46	52.98	3,790,210	-1.64(-3.01%)
Aug 09, 2007	53.75	55.35	52.09	54.62	5,450,644	+0.87(+1.62%)
Aug 08, 2007	52.89	54.70	52.14	53.75	3,668,079	+1.42(+2.71%)
Aug 07, 2007	50.74	52.75	50.06	52.33	3,938,027	+1.59(+3.14%)
Aug 06, 2007	50.22	50.88	49.21	50.74	3,676,497	+0.79(+1.58%)
Aug 03, 2007	50.85	52.12	49.89	49.95	3,316,175	-2.17(-4.17%)
Aug 02, 2007	51.34	52.22	50.98	52.12	2,864,220	+1.22(+2.39%)

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.