Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	49.05	50.40	49.60	50.25	1,168,462	+1.20(+2.45%)
Oct 30, 2007	49.41	49.45	48.95	49.05	620,145	-0.36(-0.72%)
Oct 29, 2007	48.45	49.75	49.00	49.41	2,072,947	+0.95(+1.97%)
Oct 26, 2007	48.45	48.50	47.65	48.45	739,801	+1.49(+3.17%)
Oct 25, 2007	46.96	47.25	46.25	46.96	858,252	+1.16(+2.53%)
Oct 24, 2007	46.60	45.90	45.40	45.80	205,796	-0.80(-1.72%)
Oct 23, 2007	46.60	46.75	46.00	46.60	620,490	+0.70(+1.53%)
Oct 19, 2007	45.90	46.90	45.90	45.90	882,213	-1.60(-3.37%)
Oct 18, 2007	47.50	47.50	46.80	47.50	519,364	+0.45(+0.96%)
Oct 17, 2007	47.05	47.45	46.90	47.05	908,727	-0.05(-0.11%)
Oct 16, 2007	47.10	47.45	47.05	47.10	719,418	-0.70(-1.46%)
Oct 15, 2007	47.80	48.00	47.60	47.80	184,764	+0.20(+0.42%)
Oct 12, 2007	47.60	47.85	47.10	47.60	856,837	+0.40(+0.85%)
Oct 11, 2007	47.20	48.09	47.10	47.20	472,135	+0.70(+1.51%)
Oct 10, 2007	46.50	46.50	46.50	46.50	0	+0.00(+0.00%)
Oct 09, 2007	46.50	46.50	46.50	46.50	0	+0.00(+0.00%)
Oct 08, 2007	46.70	47.10	46.50	46.50	1,334,552	-0.20(-0.43%)
Oct 05, 2007	46.70	47.00	46.30	46.70	2,835,181	+1.20(+2.64%)
Oct 04, 2007	44.95	45.65	45.25	45.50	3,030,422	+0.55(+1.22%)
Oct 03, 2007	44.95	45.55	44.85	44.95	1,389,025	-0.35(-0.77%)
Oct 02, 2007	45.30	45.60	45.15	45.30	1,363,901	+0.60(+1.34%)
Oct 01, 2007	44.00	45.00	43.75	44.70	1,016,232	+0.70(+1.59%)
Sep 28, 2007	44.00	44.35	43.85	44.00	1,555,167	-0.50(-1.12%)
Sep 27, 2007	43.81	44.50	43.85	44.50	487,865	+0.69(+1.57%)
Sep 26, 2007	43.75	44.10	43.74	43.81	202,376	+0.06(+0.14%)
Sep 25, 2007	43.75	43.80	43.25	43.75	933,058	-0.55(-1.24%)
Sep 24, 2007	44.30	44.35	43.85	44.30	1,231,753	+0.44(+1.00%)
Sep 21, 2007	43.70	44.10	43.55	43.86	982,446	+0.16(+0.37%)
Sep 20, 2007	43.70	44.07	43.70	43.70	1,552,487	-0.35(-0.79%)
Sep 19, 2007	44.05	44.40	41.25	44.05	307,715	+0.10(+0.23%)
Sep 18, 2007	42.00	44.00	42.50	43.95	395,969	+1.95(+4.64%)
Sep 17, 2007	42.00	42.40	42.00	42.00	610,728	-0.55(-1.29%)
Sep 14, 2007	42.55	42.70	42.35	42.55	655,162	+0.05(+0.12%)
Sep 13, 2007	42.50	42.75	40.82	42.50	736,273	+0.44(+1.05%)
Sep 12, 2007	41.75	42.06	41.35	42.06	556,195	+0.31(+0.74%)
Sep 11, 2007	41.75	41.98	41.30	41.75	622,735	+0.20(+0.48%)
Sep 10, 2007	41.55	41.80	40.80	41.55	789,632	+0.20(+0.48%)
Sep 07, 2007	41.35	41.45	40.85	41.35	397,458	-0.55(-1.31%)
Sep 06, 2007	41.15	42.10	41.45	41.90	386,317	+0.75(+1.82%)
Sep 05, 2007	41.15	41.35	40.85	41.15	263,069	-0.65(-1.56%)
Sep 04, 2007	41.80	41.85	40.85	41.80	175,955	+0.00(+0.00%)
Aug 31, 2007	41.80	42.70	41.25	41.80	1,280,292	+0.95(+2.33%)
Aug 30, 2007	40.85	41.30	40.75	40.85	275,276	-0.45(-1.09%)
Aug 29, 2007	40.40	41.30	40.50	41.30	327,141	+0.90(+2.23%)
Aug 28, 2007	40.40	41.15	40.40	40.40	330,484	-1.55(-3.69%)
Aug 27, 2007	41.95	41.95	41.25	41.95	502,978	+0.10(+0.24%)
Aug 24, 2007	41.05	41.85	40.95	41.85	624,740	+0.80(+1.95%)
Aug 23, 2007	41.05	41.35	40.88	41.05	519,695	+0.10(+0.24%)
Aug 22, 2007	40.95	41.20	40.70	40.95	550,469	+0.85(+2.12%)
Aug 21, 2007	40.10	40.70	39.70	40.10	200,936	-0.75(-1.84%)
Aug 20, 2007	40.85	41.00	40.55	40.85	189,941	-0.10(-0.24%)
Aug 17, 2007	40.95	41.00	39.55	40.95	1,995,748	+1.50(+3.80%)
Aug 16, 2007	39.45	40.30	38.75	39.45	515,915	-1.65(-4.01%)
Aug 15, 2007	41.10	41.65	41.00	41.10	545,352	-0.90(-2.14%)
Aug 14, 2007	42.00	42.75	41.75	42.00	505,137	-0.20(-0.47%)
Aug 13, 2007	42.20	42.75	42.05	42.20	314,362	-0.72(-1.68%)
Aug 10, 2007	42.92	43.50	41.65	42.92	935,614	-0.03(-0.07%)
Aug 09, 2007	42.95	43.50	42.65	42.95	796,323	-1.60(-3.59%)
Aug 08, 2007	44.55	44.80	43.90	44.55	301,188	+0.92(+2.11%)
Aug 07, 2007	43.63	43.90	42.80	43.63	874,462	+0.78(+1.82%)
Aug 06, 2007	42.85	43.00	42.40	42.85	1,880,959	+0.27(+0.64%)
Aug 03, 2007	42.58	43.60	42.25	42.58	260,363	-0.42(-0.99%)
Aug 02, 2007	43.00	43.00	42.50	43.00	148,982	+0.76(+1.80%)

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.