Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	57.40	58.00	56.25	57.33	1,502,209	+0.22(+0.39%)
Oct 30, 2007	58.43	59.27	56.20	57.11	2,450,660	+0.16(+0.28%)
Oct 29, 2007	56.78	58.20	56.00	56.95	2,004,520	+0.39(+0.69%)
Oct 26, 2007	52.68	56.68	52.58	56.56	1,765,519	+5.19(+10.10%)
Oct 25, 2007	53.50	53.50	50.82	51.37	1,138,433	-1.85(-3.48%)
Oct 24, 2007	52.71	53.70	52.02	53.22	704,927	-0.28(-0.52%)
Oct 23, 2007	52.11	53.88	51.32	53.50	1,060,346	+2.38(+4.66%)
Oct 22, 2007	51.00	51.70	50.10	51.12	1,231,400	-0.68(-1.31%)
Oct 19, 2007	54.60	54.68	51.75	51.80	1,230,949	-2.92(-5.34%)
Oct 18, 2007	54.50	55.16	54.01	54.72	845,480	-0.17(-0.31%)
Oct 17, 2007	55.25	55.65	54.00	54.89	1,054,304	+0.86(+1.59%)
Oct 16, 2007	53.02	54.76	52.50	54.03	1,216,262	+0.33(+0.61%)
Oct 15, 2007	54.83	55.70	52.15	53.70	1,420,133	-0.05(-0.09%)
Oct 12, 2007	51.84	53.99	50.20	53.75	1,599,419	+2.75(+5.39%)
Oct 11, 2007	53.01	55.98	50.52	51.00	3,734,611	-0.90(-1.73%)
Oct 10, 2007	50.76	53.44	50.76	51.90	2,197,508	+1.42(+2.81%)
Oct 09, 2007	49.49	50.66	49.41	50.48	1,486,242	+1.24(+2.52%)
Oct 08, 2007	49.04	49.31	48.45	49.24	692,850	+0.36(+0.74%)
Oct 05, 2007	48.50	48.97	47.94	48.88	1,200,111	+0.88(+1.82%)
Oct 04, 2007	48.50	48.55	47.35	48.01	489,671	-0.72(-1.49%)
Oct 03, 2007	48.75	49.82	48.20	48.73	913,049	-0.27(-0.55%)
Oct 02, 2007	48.90	49.32	48.14	49.00	1,069,888	+0.40(+0.82%)
Oct 01, 2007	48.15	49.24	48.10	48.60	644,917	+0.75(+1.57%)
Sep 28, 2007	46.69	48.20	46.67	47.85	841,833	+1.50(+3.24%)
Sep 27, 2007	48.40	48.42	46.20	46.35	1,109,422	-1.07(-2.26%)
Sep 26, 2007	48.94	49.06	47.12	47.42	921,083	-1.12(-2.31%)
Sep 25, 2007	49.41	49.41	48.29	48.54	701,289	-0.99(-2.00%)
Sep 24, 2007	50.00	50.08	49.15	49.53	1,011,442	+0.39(+0.79%)
Sep 21, 2007	50.00	50.25	49.05	49.14	1,176,336	-0.12(-0.24%)
Sep 20, 2007	48.99	50.45	48.27	49.26	1,684,169	+1.91(+4.03%)
Sep 19, 2007	47.73	48.90	47.09	47.35	1,180,557	+0.07(+0.15%)
Sep 18, 2007	47.30	48.38	46.23	47.28	1,911,171	+0.62(+1.33%)
Sep 17, 2007	45.30	46.97	45.24	46.66	956,024	+1.68(+3.73%)
Sep 14, 2007	43.75	45.60	43.53	44.98	745,688	+0.88(+2.00%)
Sep 13, 2007	44.68	44.90	43.75	44.10	751,379	-0.15(-0.34%)
Sep 12, 2007	43.50	45.05	43.11	44.25	881,190	+0.75(+1.72%)
Sep 11, 2007	42.61	43.80	42.49	43.50	322,343	+0.62(+1.45%)
Sep 10, 2007	43.02	43.48	42.15	42.88	346,356	-0.01(-0.02%)
Sep 07, 2007	43.55	43.83	42.52	42.89	712,967	-1.34(-3.03%)
Sep 06, 2007	43.80	44.87	43.67	44.23	427,433	+0.35(+0.80%)
Sep 05, 2007	43.90	44.74	43.28	43.88	632,962	+0.28(+0.64%)
Sep 04, 2007	41.85	44.92	41.78	43.60	1,297,755	+1.92(+4.61%)
Aug 31, 2007	41.68	41.99	41.43	41.68	640,094	+0.63(+1.53%)
Aug 30, 2007	40.80	41.78	40.57	41.05	364,800	+0.18(+0.44%)
Aug 29, 2007	39.97	41.01	39.88	40.87	514,437	+0.74(+1.84%)
Aug 28, 2007	41.45	41.47	39.88	40.13	596,099	-1.53(-3.67%)
Aug 27, 2007	40.96	42.03	40.50	41.66	620,389	+0.80(+1.96%)
Aug 24, 2007	40.00	41.18	39.70	40.86	375,714	+0.64(+1.59%)
Aug 23, 2007	42.04	42.18	39.10	40.22	1,308,904	-1.75(-4.17%)
Aug 22, 2007	37.65	42.41	37.64	41.97	2,199,642	+4.66(+12.49%)
Aug 21, 2007	38.04	38.42	36.94	37.31	669,626	-0.70(-1.84%)
Aug 20, 2007	37.95	38.63	37.64	38.01	642,801	+0.58(+1.55%)
Aug 17, 2007	36.85	37.89	36.49	37.43	964,880	+1.08(+2.97%)
Aug 16, 2007	37.52	37.55	34.65	36.35	2,266,155	-1.76(-4.62%)
Aug 15, 2007	38.13	38.64	37.60	38.11	916,586	-0.29(-0.76%)
Aug 14, 2007	38.96	39.49	38.17	38.40	1,368,267	-1.24(-3.13%)
Aug 13, 2007	38.48	40.23	38.48	39.64	922,123	+1.43(+3.74%)
Aug 10, 2007	37.77	38.40	35.96	38.21	2,182,305	-0.08(-0.21%)
Aug 09, 2007	40.20	40.23	37.80	38.29	1,320,776	-2.26(-5.57%)
Aug 08, 2007	39.27	40.82	39.27	40.55	1,490,532	+1.24(+3.15%)
Aug 07, 2007	39.89	41.39	37.95	39.31	4,100,397	-2.35(-5.64%)
Aug 06, 2007	42.69	42.98	40.85	41.66	1,827,409	-0.58(-1.37%)
Aug 03, 2007	42.59	44.35	42.23	42.24	844,859	-1.18(-2.72%)
Aug 02, 2007	43.51	43.82	42.70	43.42	730,811	+0.39(+0.91%)

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.