Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	45.55	46.35	44.96	46.21	1,450,873	+0.71(+1.56%)
Oct 30, 2007	47.96	48.08	45.49	45.51	1,164,475	-1.10(-2.36%)
Oct 29, 2007	45.79	47.28	45.73	46.61	1,142,191	+1.19(+2.63%)
Oct 26, 2007	46.21	46.41	44.88	45.41	1,247,978	-0.14(-0.30%)
Oct 25, 2007	48.78	48.86	45.14	45.55	2,333,512	-3.40(-6.95%)
Oct 24, 2007	49.28	49.89	48.52	48.95	882,064	-0.86(-1.73%)
Oct 23, 2007	49.47	50.43	48.55	49.81	1,384,962	+0.23(+0.46%)
Oct 22, 2007	49.38	49.95	48.58	49.58	983,042	-0.09(-0.19%)
Oct 19, 2007	51.31	51.39	49.61	49.68	807,591	-1.64(-3.19%)
Oct 18, 2007	51.29	51.74	50.70	51.31	606,925	-0.13(-0.25%)
Oct 17, 2007	52.27	52.63	50.89	51.44	481,669	-0.15(-0.30%)
Oct 16, 2007	51.76	52.15	50.96	51.59	887,107	-0.57(-1.10%)
Oct 15, 2007	53.05	53.05	51.81	52.17	420,684	-0.70(-1.32%)
Oct 12, 2007	52.74	53.06	52.64	52.86	505,725	+0.39(+0.75%)
Oct 11, 2007	53.17	54.10	51.94	52.47	723,736	-0.27(-0.52%)
Oct 10, 2007	52.86	53.08	52.47	52.75	498,323	-0.20(-0.39%)
Oct 09, 2007	52.86	53.04	52.54	52.95	775,691	+0.17(+0.32%)
Oct 08, 2007	53.25	53.29	52.46	52.78	488,706	-0.55(-1.04%)
Oct 05, 2007	53.00	53.91	52.57	53.33	697,113	+0.91(+1.74%)
Oct 04, 2007	52.74	52.86	52.07	52.42	644,572	+0.04(+0.08%)
Oct 03, 2007	52.55	52.89	52.01	52.38	671,663	-0.26(-0.49%)
Oct 02, 2007	53.64	53.64	52.53	52.63	978,586	-0.19(-0.36%)
Oct 01, 2007	52.86	54.19	52.68	52.82	1,091,409	-0.02(-0.03%)
Sep 28, 2007	51.11	52.97	51.11	52.84	1,273,897	+1.73(+3.39%)
Sep 27, 2007	49.44	51.12	49.09	51.11	752,117	+1.82(+3.70%)
Sep 26, 2007	48.70	49.54	48.62	49.28	856,731	+0.68(+1.40%)
Sep 25, 2007	48.94	48.94	47.75	48.60	706,378	-0.32(-0.66%)
Sep 24, 2007	47.87	49.14	47.71	48.93	803,603	+1.27(+2.67%)
Sep 21, 2007	48.22	48.35	47.50	47.66	563,648	-0.34(-0.71%)
Sep 20, 2007	48.23	48.46	47.88	48.00	660,053	-0.24(-0.49%)
Sep 19, 2007	48.41	49.54	48.06	48.23	928,038	+0.02(+0.04%)
Sep 18, 2007	46.58	48.76	46.58	48.22	835,504	+1.64(+3.51%)
Sep 17, 2007	47.19	47.19	46.34	46.58	736,402	-0.61(-1.30%)
Sep 14, 2007	47.05	47.31	46.69	47.19	436,986	+0.14(+0.31%)
Sep 13, 2007	47.24	47.66	46.69	47.05	443,905	-0.17(-0.36%)
Sep 12, 2007	47.45	47.75	47.15	47.22	519,434	-0.31(-0.65%)
Sep 11, 2007	47.25	47.58	47.09	47.53	599,536	+0.28(+0.60%)
Sep 10, 2007	48.70	48.86	46.90	47.25	706,613	-1.34(-2.76%)
Sep 07, 2007	49.17	49.24	48.07	48.58	441,677	-1.30(-2.60%)
Sep 06, 2007	50.42	50.65	49.49	49.88	651,139	-0.54(-1.07%)
Sep 05, 2007	49.03	50.43	48.41	50.42	1,605,683	+1.30(+2.66%)
Sep 04, 2007	49.69	49.74	48.82	49.11	516,502	-0.25(-0.50%)
Aug 31, 2007	48.65	49.67	48.46	49.36	680,342	+1.23(+2.55%)
Aug 30, 2007	47.45	48.70	46.90	48.13	667,793	+0.68(+1.44%)
Aug 29, 2007	46.25	47.53	46.10	47.45	457,979	+1.47(+3.19%)
Aug 28, 2007	47.00	47.18	45.70	45.98	719,279	-1.24(-2.62%)
Aug 27, 2007	47.45	47.58	46.77	47.22	450,707	-0.30(-0.63%)
Aug 24, 2007	46.27	47.52	46.18	47.52	403,092	+1.09(+2.35%)
Aug 23, 2007	47.25	47.38	45.84	46.43	748,013	-0.82(-1.73%)
Aug 22, 2007	46.25	47.46	46.19	47.25	643,281	+1.13(+2.46%)
Aug 21, 2007	46.16	46.29	45.39	46.11	637,300	-0.05(-0.11%)
Aug 20, 2007	46.87	47.50	45.50	46.16	707,434	-0.37(-0.79%)
Aug 17, 2007	46.04	46.99	44.76	46.53	916,896	+1.91(+4.28%)
Aug 16, 2007	46.25	46.37	43.20	44.62	1,492,859	-2.13(-4.56%)
Aug 15, 2007	48.81	49.21	46.56	46.75	1,113,223	-2.02(-4.14%)
Aug 14, 2007	49.46	49.80	48.56	48.77	986,678	-0.93(-1.87%)
Aug 13, 2007	48.65	50.07	48.43	49.70	1,045,787	+1.59(+3.30%)
Aug 10, 2007	47.68	48.45	47.11	48.12	1,109,118	-0.46(-0.95%)
Aug 09, 2007	50.54	50.66	47.09	48.58	2,011,707	-2.22(-4.36%)
Aug 08, 2007	50.24	51.75	49.54	50.79	1,790,047	+0.94(+1.88%)
Aug 07, 2007	48.92	50.42	48.23	49.85	1,166,938	+0.67(+1.35%)
Aug 06, 2007	49.54	49.54	47.72	49.19	1,063,614	+0.20(+0.42%)
Aug 03, 2007	49.38	50.82	48.93	48.99	1,202,943	-1.83(-3.61%)
Aug 02, 2007	51.57	52.28	50.27	50.82	1,583,634	-0.31(-0.60%)

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.