Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	63.30	64.34	62.68	64.34	4,753,439	+1.79(+2.87%)
Oct 30, 2007	63.24	63.47	62.28	62.55	3,419,853	-1.80(-2.80%)
Oct 29, 2007	64.10	64.54	63.93	64.35	3,295,131	+1.58(+2.52%)
Oct 26, 2007	62.06	63.06	61.79	62.77	3,682,509	+1.50(+2.45%)
Oct 25, 2007	61.39	61.44	59.94	61.26	4,403,526	+0.63(+1.04%)
Oct 24, 2007	60.80	60.97	58.71	60.63	5,203,178	-0.81(-1.31%)
Oct 23, 2007	60.62	61.74	59.58	61.44	6,307,544	+3.16(+5.43%)
Oct 22, 2007	56.63	58.89	56.16	58.27	7,660,870	+2.08(+3.70%)
Oct 19, 2007	58.96	59.34	55.62	56.19	8,327,825	-2.77(-4.70%)
Oct 18, 2007	59.17	60.07	58.58	58.97	6,512,465	-2.33(-3.80%)
Oct 17, 2007	59.66	62.51	58.96	61.29	13,534,674	+5.44(+9.74%)
Oct 16, 2007	56.48	57.06	55.02	55.85	7,408,365	+0.63(+1.15%)
Oct 15, 2007	56.16	57.09	54.42	55.22	7,190,505	+1.14(+2.10%)
Oct 12, 2007	53.08	54.10	52.47	54.08	3,526,491	+2.36(+4.56%)
Oct 11, 2007	54.11	54.49	50.61	51.73	6,837,128	-1.17(-2.21%)
Oct 10, 2007	52.93	52.94	52.28	52.89	3,392,620	+0.12(+0.22%)
Oct 09, 2007	52.38	52.77	51.82	52.77	3,509,912	+0.43(+0.83%)
Oct 08, 2007	52.10	52.81	51.58	52.34	4,664,490	-0.38(-0.73%)
Oct 05, 2007	52.22	52.73	51.44	52.72	7,520,341	+1.73(+3.40%)
Oct 04, 2007	50.39	51.12	48.56	50.99	5,847,734	+0.87(+1.73%)
Oct 03, 2007	52.10	52.11	50.09	50.12	7,893,542	-3.25(-6.08%)
Oct 02, 2007	54.18	54.70	53.07	53.37	5,869,166	+0.65(+1.24%)
Oct 01, 2007	51.21	53.23	51.14	52.72	4,342,051	+1.81(+3.55%)
Sep 28, 2007	51.17	51.35	49.83	50.91	5,632,291	-1.19(-2.29%)
Sep 27, 2007	51.61	52.63	50.89	52.10	6,963,283	+2.77(+5.61%)
Sep 26, 2007	48.93	49.34	48.62	49.34	3,414,052	+0.89(+1.84%)
Sep 25, 2007	47.92	48.62	47.67	48.44	3,555,854	+1.14(+2.40%)
Sep 24, 2007	46.95	47.67	46.95	47.31	4,064,443	+2.31(+5.14%)
Sep 21, 2007	44.98	45.39	44.81	44.99	2,451,730	+0.47(+1.05%)
Sep 20, 2007	44.98	45.28	44.47	44.53	1,798,262	-0.27(-0.61%)
Sep 19, 2007	44.86	45.92	44.44	44.80	4,299,349	+0.14(+0.32%)
Sep 18, 2007	42.88	44.68	42.58	44.66	4,032,181	+2.07(+4.87%)
Sep 17, 2007	43.29	43.29	42.32	42.58	2,939,820	-0.87(-2.00%)
Sep 14, 2007	42.77	43.90	42.57	43.45	4,048,938	+1.13(+2.67%)
Sep 13, 2007	41.75	42.53	41.74	42.32	3,280,163	+1.12(+2.71%)
Sep 12, 2007	40.95	41.72	40.90	41.21	3,481,891	+0.02(+0.05%)
Sep 11, 2007	40.65	41.36	40.65	41.19	4,019,934	+0.69(+1.70%)
Sep 10, 2007	40.72	40.95	39.72	40.50	3,356,525	+1.05(+2.67%)
Sep 07, 2007	39.74	39.87	38.97	39.44	5,046,293	-1.95(-4.71%)
Sep 06, 2007	41.67	41.99	40.83	41.39	2,857,316	-0.16(-0.39%)
Sep 05, 2007	41.89	42.08	41.33	41.55	2,929,829	-0.78(-1.83%)
Sep 04, 2007	41.57	42.49	41.23	42.33	3,553,065	+0.26(+0.62%)
Aug 31, 2007	42.01	42.49	41.14	42.07	6,487,778	+2.12(+5.31%)
Aug 30, 2007	40.15	40.96	39.65	39.95	4,372,668	-0.84(-2.05%)
Aug 29, 2007	39.36	41.09	39.25	40.78	6,627,808	+2.48(+6.46%)
Aug 28, 2007	41.60	39.93	38.22	38.31	7,508,110	-3.29(-7.91%)
Aug 27, 2007	40.13	42.15	39.86	41.60	9,135,043	+1.93(+4.87%)
Aug 24, 2007	38.28	39.76	38.22	39.67	5,800,359	+1.59(+4.19%)
Aug 23, 2007	37.73	38.46	37.23	38.07	6,292,961	+0.35(+0.92%)
Aug 22, 2007	36.37	37.86	36.34	37.73	5,455,844	+2.54(+7.21%)
Aug 21, 2007	35.40	35.48	34.77	35.19	2,690,979	+0.22(+0.64%)
Aug 20, 2007	35.04	35.68	34.29	34.96	6,205,874	+0.76(+2.23%)
Aug 17, 2007	32.90	34.44	32.90	34.20	7,259,120	+2.46(+7.74%)
Aug 16, 2007	31.59	31.96	30.16	31.74	9,239,557	-0.69(-2.12%)
Aug 15, 2007	33.05	33.49	32.39	32.43	2,817,920	-0.94(-2.81%)
Aug 14, 2007	34.14	34.32	33.31	33.37	2,208,410	-0.52(-1.54%)
Aug 13, 2007	34.13	34.28	33.85	33.89	2,168,447	+0.27(+0.79%)
Aug 10, 2007	33.08	33.75	32.44	33.62	4,052,887	-0.42(-1.24%)
Aug 09, 2007	34.29	34.68	33.67	34.05	3,659,305	-1.40(-3.96%)
Aug 08, 2007	35.27	35.85	35.01	35.45	3,043,432	+1.23(+3.59%)
Aug 07, 2007	34.21	34.50	33.52	34.22	3,333,885	-0.18(-0.52%)
Aug 06, 2007	34.25	34.44	33.20	34.40	4,422,213	+0.20(+0.60%)
Aug 03, 2007	34.49	35.03	34.12	34.19	3,487,813	-0.83(-2.37%)
Aug 02, 2007	35.29	35.29	34.42	35.03	3,193,575	+0.29(+0.82%)

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.