Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	50.11	50.99	49.60	50.62	3,445,272	+0.68(+1.36%)
Oct 30, 2007	49.88	50.32	49.44	49.94	2,558,215	-0.38(-0.76%)
Oct 29, 2007	50.07	50.48	49.81	50.33	2,295,320	+0.28(+0.56%)
Oct 26, 2007	49.07	50.19	48.92	50.04	2,959,744	+0.92(+1.88%)
Oct 25, 2007	48.57	49.79	48.23	49.12	3,104,528	+0.26(+0.52%)
Oct 24, 2007	48.23	49.10	47.17	48.86	3,768,210	+0.21(+0.43%)
Oct 23, 2007	47.44	48.79	47.17	48.66	2,977,259	+1.70(+3.63%)
Oct 22, 2007	45.84	47.10	45.76	46.95	2,393,210	+0.75(+1.62%)
Oct 19, 2007	47.09	47.28	46.21	46.21	3,196,972	-0.81(-1.72%)
Oct 18, 2007	46.37	47.58	46.19	47.01	2,263,105	+0.40(+0.85%)
Oct 17, 2007	48.33	48.33	45.16	46.62	5,801,628	-1.42(-2.96%)
Oct 16, 2007	47.31	48.64	46.66	48.04	4,117,839	+1.08(+2.29%)
Oct 15, 2007	47.63	47.71	46.50	46.96	2,028,834	-0.42(-0.90%)
Oct 12, 2007	47.34	48.09	47.25	47.38	2,173,144	-0.15(-0.31%)
Oct 11, 2007	48.78	48.86	47.36	47.53	2,549,726	-1.20(-2.46%)
Oct 10, 2007	48.46	48.88	48.26	48.73	2,512,856	+0.23(+0.47%)
Oct 09, 2007	47.53	48.54	47.28	48.50	2,069,720	+0.87(+1.84%)
Oct 08, 2007	46.68	47.88	46.68	47.63	2,551,313	+0.73(+1.55%)
Oct 05, 2007	46.06	46.99	45.99	46.90	2,547,575	+1.35(+2.96%)
Oct 04, 2007	45.44	45.84	45.30	45.55	896,656	+0.11(+0.25%)
Oct 03, 2007	45.30	45.94	45.29	45.44	1,279,249	-0.16(-0.35%)
Oct 02, 2007	45.63	45.74	45.14	45.60	1,202,817	+0.05(+0.10%)
Oct 01, 2007	44.75	45.61	44.48	45.55	1,639,437	+0.95(+2.13%)
Sep 28, 2007	44.63	44.88	44.09	44.60	1,105,843	-0.16(-0.36%)
Sep 27, 2007	44.67	44.93	44.21	44.77	824,124	+0.52(+1.19%)
Sep 26, 2007	44.01	44.82	43.79	44.24	1,652,669	+0.45(+1.03%)
Sep 25, 2007	43.22	43.89	42.95	43.79	1,956,799	+0.43(+0.99%)
Sep 24, 2007	44.04	44.48	43.26	43.36	1,653,909	-0.72(-1.63%)
Sep 21, 2007	44.64	44.64	43.85	44.08	2,454,372	+0.07(+0.17%)
Sep 20, 2007	44.97	44.97	43.79	44.01	1,620,058	-0.81(-1.80%)
Sep 19, 2007	44.42	45.19	44.29	44.81	2,665,362	+0.39(+0.88%)
Sep 18, 2007	41.87	44.42	41.49	44.42	2,199,925	+2.68(+6.42%)
Sep 17, 2007	41.65	41.98	41.45	41.74	887,790	-0.22(-0.53%)
Sep 14, 2007	41.31	42.05	41.11	41.97	1,036,180	+0.35(+0.84%)
Sep 13, 2007	41.14	41.82	41.07	41.62	1,375,506	+0.87(+2.13%)
Sep 12, 2007	40.73	41.14	40.49	40.75	949,521	-0.17(-0.43%)
Sep 11, 2007	40.57	41.38	40.42	40.92	1,205,802	+0.64(+1.59%)
Sep 10, 2007	40.29	40.73	39.74	40.28	1,243,269	+0.34(+0.84%)
Sep 07, 2007	40.05	40.59	39.79	39.95	1,193,602	-0.75(-1.85%)
Sep 06, 2007	41.04	41.04	40.12	40.70	1,451,797	-0.30(-0.74%)
Sep 05, 2007	41.12	41.27	40.62	41.00	1,337,883	-0.62(-1.49%)
Sep 04, 2007	40.81	41.89	40.81	41.62	1,100,737	+0.26(+0.62%)
Aug 31, 2007	41.46	42.04	41.03	41.37	1,402,912	+0.34(+0.82%)
Aug 30, 2007	40.89	41.51	40.32	41.03	1,617,943	+0.09(+0.23%)
Aug 29, 2007	40.37	41.02	39.73	40.94	1,879,645	+0.85(+2.12%)
Aug 28, 2007	41.27	41.40	40.07	40.09	2,196,715	-1.52(-3.66%)
Aug 27, 2007	41.39	41.87	41.31	41.61	1,137,443	+0.06(+0.15%)
Aug 24, 2007	40.98	41.58	40.54	41.55	1,649,144	+0.48(+1.16%)
Aug 23, 2007	42.19	42.46	40.52	41.07	3,244,129	-1.16(-2.74%)
Aug 22, 2007	42.27	42.82	41.39	42.23	1,462,914	+0.20(+0.48%)
Aug 21, 2007	41.69	42.24	41.27	42.03	1,904,207	+0.14(+0.34%)
Aug 20, 2007	43.81	44.05	41.39	41.89	2,535,060	-1.76(-4.04%)
Aug 17, 2007	44.26	45.60	42.61	43.65	3,495,533	+0.98(+2.30%)
Aug 16, 2007	40.69	42.87	39.53	42.67	3,827,745	+1.94(+4.76%)
Aug 15, 2007	40.88	41.84	40.35	40.73	2,314,875	-0.31(-0.75%)
Aug 14, 2007	43.08	43.20	40.88	41.04	2,914,037	-2.03(-4.70%)
Aug 13, 2007	42.84	44.27	42.49	43.06	2,863,148	+0.32(+0.76%)
Aug 10, 2007	43.02	44.19	41.66	42.74	2,804,320	-0.68(-1.57%)
Aug 09, 2007	44.53	45.00	42.47	43.42	3,871,219	-2.16(-4.74%)
Aug 08, 2007	44.48	46.22	44.11	45.58	3,300,736	+1.29(+2.90%)
Aug 07, 2007	43.33	44.86	42.82	44.29	3,642,445	+0.36(+0.81%)
Aug 06, 2007	41.76	43.98	41.05	43.94	3,830,404	+2.35(+5.65%)
Aug 03, 2007	42.01	43.20	41.56	41.59	2,880,812	-1.53(-3.56%)
Aug 02, 2007	42.54	43.54	42.24	43.12	2,548,952	+0.85(+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.