Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	52.11	53.02	51.58	52.65	3,312,739	+0.71(+1.36%)
Oct 30, 2007	51.88	52.33	51.42	51.94	2,459,805	-0.40(-0.76%)
Oct 29, 2007	52.07	52.50	51.81	52.34	2,207,023	+0.29(+0.56%)
Oct 26, 2007	51.04	52.20	50.88	52.04	2,845,888	+0.96(+1.88%)
Oct 25, 2007	50.51	51.78	50.16	51.09	2,985,102	+0.27(+0.52%)
Oct 24, 2007	50.15	51.06	49.06	50.82	3,623,254	+0.22(+0.43%)
Oct 23, 2007	49.34	50.74	49.06	50.60	2,862,729	+1.77(+3.63%)
Oct 22, 2007	47.67	48.99	47.59	48.83	2,301,148	+0.78(+1.62%)
Oct 19, 2007	48.97	49.17	48.05	48.05	3,073,990	-0.84(-1.72%)
Oct 18, 2007	48.22	49.48	48.04	48.89	2,176,048	+0.41(+0.85%)
Oct 17, 2007	50.26	50.26	46.96	48.48	5,578,450	-1.48(-2.96%)
Oct 16, 2007	49.20	50.59	48.52	49.96	3,959,433	+1.12(+2.29%)
Oct 15, 2007	49.54	49.62	48.36	48.84	1,950,788	-0.44(-0.89%)
Oct 12, 2007	49.23	50.01	49.14	49.28	2,089,547	-0.15(-0.31%)
Oct 11, 2007	50.73	50.82	49.26	49.43	2,451,642	-1.25(-2.46%)
Oct 10, 2007	50.40	50.83	50.19	50.68	2,416,191	+0.24(+0.47%)
Oct 09, 2007	49.43	50.48	49.17	50.44	1,990,101	+0.91(+1.84%)
Oct 08, 2007	48.55	49.80	48.55	49.53	2,453,168	+0.76(+1.55%)
Oct 05, 2007	47.90	48.87	47.83	48.78	2,449,574	+1.40(+2.96%)
Oct 04, 2007	47.26	47.68	47.12	47.38	862,163	+0.12(+0.25%)
Oct 03, 2007	47.11	47.77	47.10	47.26	1,230,038	-0.17(-0.35%)
Oct 02, 2007	47.46	47.57	46.94	47.42	1,156,547	+0.05(+0.10%)
Oct 01, 2007	46.54	47.44	46.26	47.38	1,576,370	+0.99(+2.13%)
Sep 28, 2007	46.42	46.68	45.86	46.39	1,063,303	-0.17(-0.36%)
Sep 27, 2007	46.46	46.73	45.98	46.56	792,421	+0.55(+1.19%)
Sep 26, 2007	45.77	46.61	45.54	46.01	1,589,093	+0.47(+1.03%)
Sep 25, 2007	44.95	45.65	44.67	45.54	1,881,524	+0.45(+0.99%)
Sep 24, 2007	45.80	46.26	44.99	45.09	1,590,286	-0.75(-1.63%)
Sep 21, 2007	46.43	46.43	45.60	45.84	2,359,957	+0.08(+0.17%)
Sep 20, 2007	46.77	46.77	45.54	45.77	1,557,737	-0.84(-1.80%)
Sep 19, 2007	46.20	47.00	46.06	46.61	2,562,830	+0.41(+0.88%)
Sep 18, 2007	43.54	46.20	43.15	46.20	2,115,297	+2.79(+6.42%)
Sep 17, 2007	43.32	43.66	43.11	43.41	853,639	-0.23(-0.53%)
Sep 14, 2007	42.97	43.74	42.76	43.64	996,320	+0.36(+0.84%)
Sep 13, 2007	42.79	43.50	42.71	43.28	1,322,593	+0.90(+2.13%)
Sep 12, 2007	42.36	42.78	42.10	42.38	912,995	-0.18(-0.43%)
Sep 11, 2007	42.19	43.04	42.04	42.56	1,159,417	+0.66(+1.59%)
Sep 10, 2007	41.90	42.36	41.33	41.89	1,195,442	+0.35(+0.84%)
Sep 07, 2007	41.66	42.21	41.38	41.54	1,147,687	-0.78(-1.85%)
Sep 06, 2007	42.69	42.69	41.73	42.33	1,395,949	-0.32(-0.74%)
Sep 05, 2007	42.77	42.92	42.24	42.64	1,286,417	-0.64(-1.49%)
Sep 04, 2007	42.45	43.57	42.45	43.29	1,058,393	+0.27(+0.62%)
Aug 31, 2007	43.12	43.72	42.67	43.02	1,348,944	+0.35(+0.82%)
Aug 30, 2007	42.52	43.17	41.93	42.67	1,555,703	+0.10(+0.23%)
Aug 29, 2007	41.99	42.66	41.32	42.57	1,807,338	+0.88(+2.12%)
Aug 28, 2007	42.92	43.06	41.67	41.69	2,112,212	-1.58(-3.66%)
Aug 27, 2007	43.05	43.54	42.97	43.27	1,093,688	+0.06(+0.15%)
Aug 24, 2007	42.62	43.25	42.16	43.21	1,585,705	+0.50(+1.16%)
Aug 23, 2007	43.88	44.16	42.14	42.71	3,119,333	-1.20(-2.74%)
Aug 22, 2007	43.96	44.53	43.05	43.92	1,406,639	+0.21(+0.48%)
Aug 21, 2007	43.36	43.93	42.92	43.71	1,830,955	+0.15(+0.34%)
Aug 20, 2007	45.56	45.81	43.05	43.56	2,437,541	-1.83(-4.04%)
Aug 17, 2007	46.03	47.42	44.31	45.39	3,361,066	+1.02(+2.30%)
Aug 16, 2007	42.32	44.58	41.11	44.37	3,680,498	+2.02(+4.76%)
Aug 15, 2007	42.51	43.52	41.96	42.36	2,225,826	-0.32(-0.75%)
Aug 14, 2007	44.80	44.93	42.52	42.68	2,801,939	-2.11(-4.70%)
Aug 13, 2007	44.55	46.04	44.19	44.79	2,753,007	+0.34(+0.76%)
Aug 10, 2007	44.74	45.96	43.33	44.45	2,696,443	-0.71(-1.57%)
Aug 09, 2007	46.31	46.80	44.17	45.16	3,722,300	-2.25(-4.74%)
Aug 08, 2007	46.26	48.07	45.88	47.40	3,173,763	+1.34(+2.90%)
Aug 07, 2007	45.07	46.65	44.53	46.07	3,502,326	+0.37(+0.81%)
Aug 06, 2007	43.43	45.74	42.69	45.70	3,683,055	+2.44(+5.65%)
Aug 03, 2007	43.69	44.93	43.22	43.25	2,769,992	-1.60(-3.56%)
Aug 02, 2007	44.24	45.28	43.92	44.85	2,450,898	+0.89(+2.02%)

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.