Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	52.66	54.27	52.47	54.18	2,061,400	+1.55(+2.95%)
Oct 30, 2007	53.40	53.62	52.63	52.63	1,427,800	-1.02(-1.90%)
Oct 29, 2007	54.20	54.96	53.58	53.65	993,200	-0.70(-1.29%)
Oct 26, 2007	53.62	54.50	53.23	54.35	1,701,600	+0.97(+1.82%)
Oct 25, 2007	52.77	53.72	52.47	53.38	2,598,800	+0.61(+1.16%)
Oct 24, 2007	53.44	53.83	50.53	52.77	3,429,100	-0.83(-1.55%)
Oct 23, 2007	55.47	55.52	52.04	53.60	4,887,300	-2.19(-3.93%)
Oct 22, 2007	54.47	56.00	54.32	55.79	1,742,300	+0.44(+0.79%)
Oct 19, 2007	56.47	56.72	54.84	55.35	2,726,600	-1.48(-2.60%)
Oct 18, 2007	54.81	57.32	54.13	56.83	4,729,300	+2.02(+3.69%)
Oct 17, 2007	55.02	55.48	54.08	54.81	2,659,400	+0.46(+0.85%)
Oct 16, 2007	54.21	54.47	53.50	54.35	1,843,800	-0.59(-1.07%)
Oct 15, 2007	54.34	55.30	54.12	54.94	2,119,400	+0.70(+1.29%)
Oct 12, 2007	54.94	55.12	53.78	54.24	1,461,100	-0.92(-1.67%)
Oct 11, 2007	56.39	57.34	54.62	55.16	2,222,000	-1.08(-1.92%)
Oct 10, 2007	56.00	56.41	55.55	56.24	1,628,100	+0.24(+0.43%)
Oct 09, 2007	56.50	56.74	55.04	56.00	1,500,900	-0.48(-0.85%)
Oct 08, 2007	56.09	56.70	55.73	56.48	2,257,900	+0.38(+0.68%)
Oct 05, 2007	55.13	56.46	55.13	56.10	1,744,200	+1.33(+2.43%)
Oct 04, 2007	55.43	55.50	54.18	54.77	1,146,600	-0.33(-0.60%)
Oct 03, 2007	54.20	55.32	54.20	55.10	1,731,900	+0.58(+1.06%)
Oct 02, 2007	54.60	54.70	53.65	54.52	1,201,300	+0.12(+0.22%)
Oct 01, 2007	52.35	54.40	52.34	54.40	1,847,900	+2.05(+3.92%)
Sep 28, 2007	52.51	52.76	51.96	52.35	1,371,200	-0.45(-0.85%)
Sep 27, 2007	52.57	53.46	52.57	52.80	1,692,500	+0.49(+0.94%)
Sep 26, 2007	52.86	53.16	52.22	52.31	1,639,100	-0.25(-0.48%)
Sep 25, 2007	52.00	52.56	50.75	52.56	1,946,100	+0.12(+0.23%)
Sep 24, 2007	51.74	53.21	51.61	52.44	2,083,500	+0.54(+1.04%)
Sep 21, 2007	51.45	52.11	50.74	51.90	2,071,800	+0.46(+0.89%)
Sep 20, 2007	52.51	52.69	51.14	51.44	1,733,400	-1.45(-2.74%)
Sep 19, 2007	53.88	54.74	52.38	52.89	2,374,300	-1.06(-1.96%)
Sep 18, 2007	52.36	54.21	51.86	53.95	2,424,900	+1.94(+3.73%)
Sep 17, 2007	52.00	53.00	51.21	52.01	2,120,500	-0.16(-0.31%)
Sep 14, 2007	51.00	52.36	50.61	52.17	2,031,500	+1.10(+2.15%)
Sep 13, 2007	50.37	51.83	50.00	51.07	1,984,700	+1.13(+2.26%)
Sep 12, 2007	49.58	50.22	49.40	49.94	2,142,000	+0.19(+0.38%)
Sep 11, 2007	49.13	50.23	48.95	49.75	2,146,000	+0.62(+1.26%)
Sep 10, 2007	49.42	49.82	48.27	49.13	1,790,800	-0.16(-0.32%)
Sep 07, 2007	49.59	50.15	48.43	49.29	2,940,600	-1.30(-2.57%)
Sep 06, 2007	50.47	51.41	50.10	50.59	2,370,800	+0.12(+0.24%)
Sep 05, 2007	50.45	51.79	50.17	50.47	3,180,300	-1.32(-2.55%)
Sep 04, 2007	50.56	52.34	50.51	51.79	2,509,000	+0.46(+0.90%)
Aug 31, 2007	49.52	51.94	49.52	51.33	3,539,100	+1.93(+3.91%)
Aug 30, 2007	48.12	49.95	47.76	49.40	5,446,500	+1.28(+2.66%)
Aug 29, 2007	46.26	48.28	46.18	48.12	2,213,400	+2.04(+4.43%)
Aug 28, 2007	47.86	47.90	45.99	46.08	2,232,600	-1.34(-2.83%)
Aug 27, 2007	45.64	47.80	45.46	47.42	2,935,890	+2.20(+4.87%)
Aug 24, 2007	45.64	45.64	44.62	45.22	2,391,000	-0.39(-0.86%)
Aug 23, 2007	45.53	46.48	44.55	45.61	2,433,200	+0.08(+0.18%)
Aug 22, 2007	44.62	45.64	44.15	45.53	2,176,100	+1.54(+3.50%)
Aug 21, 2007	43.35	44.13	42.57	43.99	2,246,800	+0.64(+1.48%)
Aug 20, 2007	42.46	43.56	41.92	43.35	2,720,800	+0.95(+2.24%)
Aug 17, 2007	40.81	44.60	40.81	42.40	4,111,100	+0.81(+1.95%)
Aug 16, 2007	41.67	43.04	39.53	41.59	4,660,000	-0.93(-2.19%)
Aug 15, 2007	43.25	44.02	42.38	42.52	1,979,400	-0.71(-1.64%)
Aug 14, 2007	45.32	45.49	43.07	43.23	2,417,100	-1.34(-3.01%)
Aug 13, 2007	44.80	47.14	44.11	44.57	3,047,800	-0.11(-0.25%)
Aug 10, 2007	43.48	45.99	41.35	44.68	3,989,116	+0.95(+2.17%)
Aug 09, 2007	44.42	46.33	42.98	43.73	4,237,194	-2.03(-4.44%)
Aug 08, 2007	44.64	46.45	44.07	45.76	4,740,500	+1.28(+2.88%)
Aug 07, 2007	45.82	46.03	42.69	44.48	6,136,177	-1.34(-2.92%)
Aug 06, 2007	48.62	48.84	44.35	45.82	5,929,477	-2.94(-6.03%)
Aug 03, 2007	49.25	49.89	48.72	48.76	1,735,972	-1.13(-2.26%)
Aug 02, 2007	48.92	49.93	48.64	49.89	1,914,302	+1.20(+2.46%)

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.