Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	44.05	44.82	43.48	44.69	1,500,282	+0.68(+1.56%)
Oct 30, 2007	46.38	46.50	43.99	44.01	1,204,131	-1.06(-2.36%)
Oct 29, 2007	44.28	45.72	44.22	45.07	1,181,089	+1.15(+2.63%)
Oct 26, 2007	44.68	44.88	43.40	43.92	1,290,478	-0.13(-0.30%)
Oct 25, 2007	47.17	47.25	43.65	44.05	2,412,980	-3.29(-6.95%)
Oct 24, 2007	47.65	48.25	46.92	47.34	912,103	-0.83(-1.73%)
Oct 23, 2007	47.84	48.77	46.95	48.17	1,432,126	+0.22(+0.46%)
Oct 22, 2007	47.75	48.30	46.98	47.95	1,016,520	-0.09(-0.19%)
Oct 19, 2007	49.62	49.70	47.97	48.04	835,093	-1.58(-3.19%)
Oct 18, 2007	49.60	50.04	49.03	49.62	627,593	-0.12(-0.25%)
Oct 17, 2007	50.55	50.90	49.21	49.75	498,073	-0.15(-0.30%)
Oct 16, 2007	50.06	50.43	49.28	49.90	917,317	-0.55(-1.10%)
Oct 15, 2007	51.31	51.31	50.10	50.45	435,010	-0.68(-1.32%)
Oct 12, 2007	51.00	51.31	50.91	51.12	522,947	+0.38(+0.75%)
Oct 11, 2007	51.42	52.32	50.23	50.74	748,382	-0.26(-0.52%)
Oct 10, 2007	51.12	51.33	50.74	51.01	515,293	-0.20(-0.39%)
Oct 09, 2007	51.12	51.30	50.81	51.21	802,107	+0.16(+0.32%)
Oct 08, 2007	51.49	51.54	50.74	51.04	505,349	-0.54(-1.04%)
Oct 05, 2007	51.26	52.14	50.84	51.58	720,853	+0.88(+1.74%)
Oct 04, 2007	51.00	51.12	50.36	50.70	666,522	+0.04(+0.08%)
Oct 03, 2007	50.82	51.15	50.30	50.65	694,537	-0.25(-0.49%)
Oct 02, 2007	51.87	51.87	50.80	50.90	1,011,911	-0.18(-0.36%)
Oct 01, 2007	51.12	52.40	50.94	51.08	1,128,577	-0.02(-0.03%)
Sep 28, 2007	49.43	51.22	49.43	51.10	1,317,280	+1.67(+3.39%)
Sep 27, 2007	47.81	49.43	47.47	49.43	777,731	+1.76(+3.70%)
Sep 26, 2007	47.10	47.91	47.02	47.66	885,907	+0.66(+1.40%)
Sep 25, 2007	47.33	47.33	46.18	47.00	730,434	-0.31(-0.66%)
Sep 24, 2007	46.29	47.52	46.14	47.31	830,970	+1.23(+2.67%)
Sep 21, 2007	46.63	46.76	45.94	46.09	582,843	-0.33(-0.71%)
Sep 20, 2007	46.65	46.86	46.30	46.42	682,531	-0.23(-0.50%)
Sep 19, 2007	46.81	47.91	46.47	46.65	959,642	+0.02(+0.04%)
Sep 18, 2007	45.05	47.15	45.05	46.63	863,957	+1.58(+3.51%)
Sep 17, 2007	45.64	45.64	44.82	45.05	761,480	-0.59(-1.30%)
Sep 14, 2007	45.50	45.76	45.15	45.64	451,867	+0.14(+0.31%)
Sep 13, 2007	45.68	46.09	45.15	45.50	459,022	-0.16(-0.36%)
Sep 12, 2007	45.89	46.18	45.60	45.67	537,123	-0.30(-0.65%)
Sep 11, 2007	45.69	46.01	45.54	45.96	619,953	+0.27(+0.60%)
Sep 10, 2007	47.10	47.25	45.35	45.69	730,676	-1.29(-2.76%)
Sep 07, 2007	47.55	47.62	46.49	46.98	456,718	-1.25(-2.60%)
Sep 06, 2007	48.76	48.98	47.86	48.24	673,314	-0.52(-1.07%)
Sep 05, 2007	47.41	48.77	46.81	48.76	1,660,364	+1.26(+2.66%)
Sep 04, 2007	48.06	48.11	47.22	47.50	534,091	-0.24(-0.50%)
Aug 31, 2007	47.05	48.03	46.86	47.73	703,511	+1.19(+2.55%)
Aug 30, 2007	45.89	47.10	45.35	46.55	690,535	+0.66(+1.44%)
Aug 29, 2007	44.73	45.96	44.58	45.89	473,575	+1.42(+3.19%)
Aug 28, 2007	45.45	45.62	44.20	44.47	743,774	-1.20(-2.62%)
Aug 27, 2007	45.89	46.01	45.23	45.67	466,056	-0.29(-0.63%)
Aug 24, 2007	44.74	45.95	44.66	45.95	416,819	+1.06(+2.35%)
Aug 23, 2007	45.69	45.82	44.33	44.90	773,486	-0.79(-1.73%)
Aug 22, 2007	44.73	45.90	44.67	45.69	665,188	+1.10(+2.46%)
Aug 21, 2007	44.64	44.77	43.89	44.59	659,003	-0.05(-0.11%)
Aug 20, 2007	45.33	45.94	44.00	44.64	731,525	-0.35(-0.79%)
Aug 17, 2007	44.53	45.44	43.29	45.00	948,121	+1.85(+4.28%)
Aug 16, 2007	44.73	44.84	41.77	43.15	1,543,698	-2.06(-4.56%)
Aug 15, 2007	47.20	47.59	45.02	45.21	1,151,134	-1.95(-4.14%)
Aug 14, 2007	47.83	48.16	46.96	47.17	1,020,279	-0.90(-1.87%)
Aug 13, 2007	47.05	48.42	46.84	48.06	1,081,401	+1.53(+3.30%)
Aug 10, 2007	46.11	46.85	45.56	46.53	1,146,889	-0.45(-0.95%)
Aug 09, 2007	48.87	49.00	45.54	46.98	2,080,215	-2.14(-4.36%)
Aug 08, 2007	48.58	50.04	47.91	49.12	1,851,007	+0.91(+1.88%)
Aug 07, 2007	47.31	48.76	46.65	48.21	1,206,678	+0.64(+1.35%)
Aug 06, 2007	47.91	47.91	46.15	47.57	1,099,835	+0.20(+0.42%)
Aug 03, 2007	47.75	49.14	47.32	47.37	1,243,909	-1.77(-3.61%)
Aug 02, 2007	49.87	50.55	48.62	49.14	1,637,565	-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.