Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	49.42	50.45	47.96	50.20	22,488,376	+1.32(+2.70%)
Oct 30, 2007	49.20	49.96	48.38	48.88	12,092,826	-0.58(-1.18%)
Oct 29, 2007	48.39	49.61	48.23	49.46	11,532,597	+1.11(+2.30%)
Oct 26, 2007	47.49	48.51	46.96	48.35	15,185,133	+2.07(+4.48%)
Oct 25, 2007	46.99	47.34	45.15	46.27	22,277,844	-0.66(-1.42%)
Oct 24, 2007	46.99	47.39	44.78	46.93	17,069,498	-0.54(-1.15%)
Oct 23, 2007	47.29	47.70	45.91	47.48	12,148,031	+0.77(+1.65%)
Oct 22, 2007	46.23	47.31	45.81	46.71	13,701,558	+0.48(+1.03%)
Oct 19, 2007	48.52	48.88	45.86	46.23	21,487,818	-2.57(-5.28%)
Oct 18, 2007	48.38	49.32	47.67	48.81	11,234,192	-0.31(-0.62%)
Oct 17, 2007	49.25	49.65	47.85	49.11	12,841,450	+0.38(+0.78%)
Oct 16, 2007	48.84	49.20	48.29	48.73	11,074,203	-0.60(-1.21%)
Oct 15, 2007	50.14	50.26	48.67	49.33	9,176,848	-0.86(-1.71%)
Oct 12, 2007	50.37	50.55	49.70	50.19	6,028,055	+0.14(+0.28%)
Oct 11, 2007	50.73	51.04	49.38	50.05	11,283,452	-0.35(-0.70%)
Oct 10, 2007	51.09	51.51	50.02	50.40	10,164,652	-1.16(-2.26%)
Oct 09, 2007	51.15	51.67	49.76	51.56	10,678,921	+0.86(+1.69%)
Oct 08, 2007	51.23	51.35	50.58	50.70	6,737,889	-0.72(-1.39%)
Oct 05, 2007	50.70	51.42	50.01	51.42	11,126,729	+1.34(+2.67%)
Oct 04, 2007	50.13	50.45	49.49	50.08	10,165,255	+0.08(+0.16%)
Oct 03, 2007	49.26	50.41	49.07	50.00	12,249,063	+0.67(+1.36%)
Oct 02, 2007	48.11	49.76	47.93	49.33	14,522,271	+1.56(+3.27%)
Oct 01, 2007	46.72	48.13	46.72	47.77	12,557,045	+0.75(+1.60%)
Sep 28, 2007	47.99	48.17	46.57	47.02	17,820,668	-1.16(-2.40%)
Sep 27, 2007	46.83	48.49	46.81	48.17	13,428,745	+1.18(+2.51%)
Sep 26, 2007	46.08	47.97	45.38	46.99	19,971,540	+1.19(+2.61%)
Sep 25, 2007	46.21	46.23	45.15	45.80	13,917,887	-0.69(-1.48%)
Sep 24, 2007	48.44	48.51	46.35	46.49	10,999,769	-1.60(-3.34%)
Sep 21, 2007	48.56	48.56	47.13	48.09	17,835,004	-0.14(-0.29%)
Sep 20, 2007	50.02	50.44	47.29	48.23	22,861,514	-1.79(-3.58%)
Sep 19, 2007	49.63	52.14	49.58	50.02	23,628,364	-1.10(-2.16%)
Sep 18, 2007	49.43	51.70	48.37	51.13	22,905,650	+2.69(+5.55%)
Sep 17, 2007	48.90	49.00	47.75	48.44	10,265,122	-0.90(-1.82%)
Sep 14, 2007	49.85	49.49	48.45	49.34	10,242,502	-0.51(-1.02%)
Sep 13, 2007	48.19	50.14	47.77	49.85	16,388,808	+2.49(+5.25%)
Sep 12, 2007	47.01	47.69	46.84	47.36	9,887,686	-0.06(-0.13%)
Sep 11, 2007	47.08	47.94	47.09	47.42	9,065,231	+0.34(+0.73%)
Sep 10, 2007	47.28	47.80	46.05	47.08	10,634,301	+0.43(+0.93%)
Sep 07, 2007	45.61	47.42	45.18	46.64	15,910,839	+0.00(+0.00%)
Sep 06, 2007	46.69	46.96	45.62	46.64	9,564,627	-0.04(-0.10%)
Sep 05, 2007	47.32	47.35	46.21	46.69	10,788,126	-1.02(-2.14%)
Sep 04, 2007	46.67	48.55	46.32	47.71	11,582,442	+1.16(+2.50%)
Aug 31, 2007	46.23	46.92	45.62	46.55	13,901,879	+1.65(+3.67%)
Aug 30, 2007	44.61	45.46	44.44	44.90	11,607,097	-0.78(-1.72%)
Aug 29, 2007	45.67	45.87	44.67	45.68	13,114,128	+0.33(+0.72%)
Aug 28, 2007	46.68	46.91	45.27	45.35	14,044,656	-2.21(-4.64%)
Aug 27, 2007	48.05	48.07	47.35	47.56	11,491,455	-0.60(-1.26%)
Aug 24, 2007	47.93	48.32	47.09	48.17	9,549,351	+0.17(+0.36%)
Aug 23, 2007	47.83	48.45	46.93	47.99	15,172,678	+0.16(+0.34%)
Aug 22, 2007	47.66	48.14	46.71	47.83	14,424,455	+0.90(+1.91%)
Aug 21, 2007	46.76	47.69	46.12	46.93	13,702,496	+0.17(+0.37%)
Aug 20, 2007	46.65	47.18	45.58	46.76	18,855,772	+0.32(+0.69%)
Aug 17, 2007	46.73	47.17	45.62	46.44	31,813,930	+2.43(+5.53%)
Aug 16, 2007	42.26	44.62	40.97	44.01	30,699,626	+1.75(+4.13%)
Aug 15, 2007	42.80	44.33	42.08	42.26	20,025,186	-0.71(-1.65%)
Aug 14, 2007	44.91	45.04	42.46	42.97	25,746,400	-1.54(-3.45%)
Aug 13, 2007	44.80	47.11	44.43	44.51	20,688,006	-0.29(-0.65%)
Aug 10, 2007	45.08	46.56	44.12	44.80	31,222,176	-1.33(-2.88%)
Aug 09, 2007	48.80	47.88	45.82	46.13	31,976,926	-2.67(-5.47%)
Aug 08, 2007	48.49	49.85	47.65	48.80	27,876,040	+0.79(+1.65%)
Aug 07, 2007	47.79	49.15	46.56	48.01	21,254,826	+0.22(+0.47%)
Aug 06, 2007	45.46	47.88	43.85	47.79	23,076,540	+2.16(+4.73%)
Aug 03, 2007	45.67	47.88	45.14	45.63	23,791,842	-2.04(-4.29%)
Aug 02, 2007	48.20	48.73	46.82	47.67	16,110,602	-0.37(-0.78%)

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.