Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	44.06	44.83	43.49	44.70	1,500,061	+0.68(+1.56%)
Oct 30, 2007	46.39	46.51	44.00	44.01	1,203,953	-1.06(-2.36%)
Oct 29, 2007	44.29	45.73	44.23	45.08	1,180,915	+1.15(+2.63%)
Oct 26, 2007	44.69	44.89	43.40	43.92	1,290,288	-0.13(-0.30%)
Oct 25, 2007	47.18	47.26	43.66	44.06	2,412,624	-3.29(-6.95%)
Oct 24, 2007	47.66	48.25	46.93	47.35	911,968	-0.83(-1.73%)
Oct 23, 2007	47.85	48.77	46.96	48.18	1,431,915	+0.22(+0.46%)
Oct 22, 2007	47.76	48.31	46.99	47.96	1,016,370	-0.09(-0.19%)
Oct 19, 2007	49.63	49.70	47.98	48.05	834,970	-1.58(-3.19%)
Oct 18, 2007	49.61	50.04	49.04	49.63	627,501	-0.12(-0.25%)
Oct 17, 2007	50.55	50.91	49.22	49.75	497,999	-0.15(-0.30%)
Oct 16, 2007	50.07	50.44	49.29	49.90	917,182	-0.55(-1.10%)
Oct 15, 2007	51.31	51.31	50.11	50.46	434,946	-0.68(-1.32%)
Oct 12, 2007	51.01	51.32	50.92	51.13	522,870	+0.38(+0.75%)
Oct 11, 2007	51.43	52.33	50.24	50.75	748,272	-0.26(-0.52%)
Oct 10, 2007	51.13	51.34	50.75	51.02	515,218	-0.20(-0.39%)
Oct 09, 2007	51.12	51.30	50.82	51.21	801,989	+0.16(+0.32%)
Oct 08, 2007	51.50	51.54	50.74	51.05	505,275	-0.54(-1.04%)
Oct 05, 2007	51.26	52.15	50.84	51.58	720,747	+0.88(+1.74%)
Oct 04, 2007	51.01	51.13	50.36	50.70	666,424	+0.04(+0.08%)
Oct 03, 2007	50.83	51.16	50.31	50.66	694,434	-0.25(-0.49%)
Oct 02, 2007	51.88	51.88	50.81	50.91	1,011,762	-0.18(-0.36%)
Oct 01, 2007	51.13	52.41	50.95	51.09	1,128,411	-0.02(-0.03%)
Sep 28, 2007	49.43	51.23	49.43	51.11	1,317,086	+1.67(+3.39%)
Sep 27, 2007	47.82	49.44	47.48	49.43	777,616	+1.76(+3.70%)
Sep 26, 2007	47.11	47.91	47.02	47.67	885,777	+0.66(+1.40%)
Sep 25, 2007	47.34	47.34	46.18	47.01	730,326	-0.31(-0.66%)
Sep 24, 2007	46.30	47.53	46.15	47.32	830,848	+1.23(+2.67%)
Sep 21, 2007	46.64	46.77	45.94	46.09	582,757	-0.33(-0.71%)
Sep 20, 2007	46.65	46.87	46.31	46.42	682,430	-0.23(-0.49%)
Sep 19, 2007	46.82	47.91	46.48	46.65	959,501	+0.02(+0.04%)
Sep 18, 2007	45.05	47.16	45.05	46.64	863,829	+1.58(+3.51%)
Sep 17, 2007	45.65	45.65	44.82	45.05	761,368	-0.59(-1.30%)
Sep 14, 2007	45.51	45.76	45.16	45.65	451,800	+0.14(+0.31%)
Sep 13, 2007	45.69	46.09	45.16	45.51	458,955	-0.16(-0.36%)
Sep 12, 2007	45.89	46.18	45.61	45.67	537,044	-0.30(-0.65%)
Sep 11, 2007	45.70	46.02	45.55	45.97	619,862	+0.27(+0.60%)
Sep 10, 2007	47.11	47.26	45.36	45.70	730,569	-1.29(-2.76%)
Sep 07, 2007	47.56	47.63	46.50	46.99	456,651	-1.25(-2.60%)
Sep 06, 2007	48.76	48.99	47.87	48.24	673,215	-0.52(-1.07%)
Sep 05, 2007	47.42	48.77	46.82	48.76	1,660,120	+1.26(+2.66%)
Sep 04, 2007	48.06	48.11	47.22	47.50	534,012	-0.24(-0.50%)
Aug 31, 2007	47.06	48.04	46.87	47.74	703,407	+1.19(+2.55%)
Aug 30, 2007	45.89	47.11	45.36	46.55	690,433	+0.66(+1.44%)
Aug 29, 2007	44.73	45.97	44.59	45.89	473,505	+1.42(+3.19%)
Aug 28, 2007	45.46	45.63	44.20	44.48	743,664	-1.20(-2.62%)
Aug 27, 2007	45.89	46.02	45.23	45.67	465,987	-0.29(-0.63%)
Aug 24, 2007	44.75	45.96	44.67	45.96	416,757	+1.06(+2.35%)
Aug 23, 2007	45.70	45.83	44.34	44.90	773,372	-0.79(-1.73%)
Aug 22, 2007	44.73	45.90	44.67	45.70	665,090	+1.10(+2.46%)
Aug 21, 2007	44.65	44.77	43.90	44.60	658,906	-0.05(-0.11%)
Aug 20, 2007	45.33	45.94	44.01	44.65	731,418	-0.35(-0.79%)
Aug 17, 2007	44.53	45.45	43.30	45.00	947,981	+1.85(+4.28%)
Aug 16, 2007	44.73	44.85	41.78	43.16	1,543,471	-2.06(-4.56%)
Aug 15, 2007	47.21	47.59	45.03	45.22	1,150,964	-1.95(-4.14%)
Aug 14, 2007	47.84	48.16	46.97	47.17	1,020,129	-0.90(-1.87%)
Aug 13, 2007	47.06	48.43	46.84	48.07	1,081,242	+1.53(+3.30%)
Aug 10, 2007	46.12	46.86	45.56	46.54	1,146,720	-0.45(-0.95%)
Aug 09, 2007	48.88	49.00	45.55	46.98	2,079,909	-2.14(-4.36%)
Aug 08, 2007	48.59	50.05	47.91	49.13	1,850,735	+0.91(+1.88%)
Aug 07, 2007	47.31	48.76	46.65	48.22	1,206,500	+0.64(+1.35%)
Aug 06, 2007	47.91	47.91	46.16	47.58	1,099,673	+0.20(+0.42%)
Aug 03, 2007	47.76	49.15	47.33	47.38	1,243,725	-1.77(-3.61%)
Aug 02, 2007	49.88	50.56	48.62	49.15	1,637,323	-0.30(-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.