Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	56.01	56.01	54.69	55.29	2,028,187	-0.24(-0.43%)
Oct 30, 2007	55.20	55.84	55.09	55.52	1,148,537	-0.03(-0.06%)
Oct 29, 2007	55.35	55.90	55.11	55.56	1,196,026	+0.35(+0.63%)
Oct 26, 2007	54.86	55.32	54.30	55.21	1,584,817	+0.80(+1.46%)
Oct 25, 2007	53.90	55.05	53.35	54.41	2,414,973	+0.70(+1.30%)
Oct 24, 2007	53.61	54.41	52.56	53.72	2,504,077	-0.16(-0.30%)
Oct 23, 2007	54.44	54.44	52.91	53.88	2,150,669	-0.56(-1.03%)
Oct 22, 2007	53.05	54.81	52.49	54.43	3,349,704	+1.08(+2.03%)
Oct 19, 2007	55.03	55.29	53.09	53.35	2,991,426	-1.93(-3.49%)
Oct 18, 2007	55.52	55.56	54.74	55.28	1,784,656	-0.39(-0.70%)
Oct 17, 2007	56.82	57.01	54.91	55.67	1,953,695	-0.38(-0.68%)
Oct 16, 2007	56.69	57.30	55.46	56.05	2,230,462	-0.67(-1.18%)
Oct 15, 2007	57.58	57.81	56.38	56.72	2,479,724	-1.06(-1.84%)
Oct 12, 2007	58.60	58.60	57.46	57.79	1,798,265	-0.47(-0.80%)
Oct 11, 2007	58.61	59.67	57.89	58.25	3,366,107	-0.74(-1.25%)
Oct 10, 2007	58.26	59.30	57.69	58.99	2,310,971	+0.91(+1.56%)
Oct 09, 2007	58.73	58.78	57.17	58.09	2,316,507	-0.11(-0.19%)
Oct 08, 2007	58.94	58.94	57.42	58.20	1,769,757	-0.60(-1.02%)
Oct 05, 2007	58.57	59.87	57.79	58.80	3,057,036	+1.00(+1.73%)
Oct 04, 2007	59.38	59.38	57.63	57.80	2,443,480	-1.11(-1.88%)
Oct 03, 2007	58.20	59.50	58.13	58.91	2,972,401	+0.05(+0.08%)
Oct 02, 2007	57.44	58.87	57.39	58.86	3,764,710	+1.45(+2.52%)
Oct 01, 2007	56.33	57.55	55.68	57.42	2,938,136	+1.08(+1.92%)
Sep 28, 2007	56.38	56.82	55.74	56.33	3,394,113	+0.14(+0.25%)
Sep 27, 2007	56.61	56.89	56.07	56.19	3,581,489	+0.40(+0.71%)
Sep 26, 2007	54.53	56.52	53.95	55.80	4,339,445	+1.32(+2.42%)
Sep 25, 2007	53.86	54.58	53.25	54.48	3,784,623	-0.16(-0.29%)
Sep 24, 2007	56.06	56.61	54.56	54.64	2,407,094	-1.09(-1.95%)
Sep 21, 2007	55.78	56.21	55.25	55.73	2,727,696	-0.04(-0.07%)
Sep 20, 2007	57.08	57.33	55.01	55.77	3,492,815	-1.72(-2.99%)
Sep 19, 2007	58.48	58.80	57.03	57.49	2,551,207	-0.39(-0.68%)
Sep 18, 2007	54.78	58.25	55.06	57.88	3,286,386	+3.10(+5.66%)
Sep 17, 2007	54.90	55.21	54.55	54.78	1,219,090	-0.58(-1.05%)
Sep 14, 2007	54.74	55.56	54.48	55.36	1,057,499	+0.11(+0.20%)
Sep 13, 2007	54.97	55.80	54.52	55.24	1,916,879	+0.83(+1.53%)
Sep 12, 2007	54.09	55.00	54.06	54.41	1,752,567	+0.30(+0.55%)
Sep 11, 2007	52.47	54.57	52.21	54.11	2,787,576	+1.65(+3.14%)
Sep 10, 2007	54.44	54.44	51.84	52.47	2,024,176	-1.11(-2.07%)
Sep 07, 2007	54.05	54.26	53.34	53.58	2,080,618	-1.03(-1.89%)
Sep 06, 2007	53.83	56.12	54.17	54.61	3,209,745	+0.77(+1.44%)
Sep 05, 2007	54.13	54.24	53.29	53.83	1,964,439	-0.82(-1.51%)
Sep 04, 2007	55.00	55.43	54.55	54.66	1,744,115	-0.28(-0.51%)
Aug 31, 2007	55.36	55.82	54.14	54.94	2,150,813	+0.24(+0.45%)
Aug 30, 2007	55.06	55.80	54.06	54.69	2,557,797	-0.50(-0.90%)
Aug 29, 2007	54.01	55.34	54.01	55.19	2,466,114	+1.44(+2.68%)
Aug 28, 2007	54.98	55.38	53.59	53.75	3,219,630	-1.77(-3.19%)
Aug 27, 2007	55.84	56.35	54.90	55.52	2,429,871	-0.84(-1.50%)
Aug 24, 2007	53.47	56.54	53.36	56.37	3,202,869	+2.51(+4.65%)
Aug 23, 2007	54.19	55.14	53.44	53.86	3,392,680	-0.33(-0.61%)
Aug 22, 2007	55.53	55.78	53.20	54.19	4,730,958	-1.22(-2.20%)
Aug 21, 2007	54.52	55.84	53.89	55.41	3,337,241	+0.89(+1.64%)
Aug 20, 2007	53.60	55.13	53.60	54.52	3,743,366	+1.26(+2.37%)
Aug 17, 2007	51.97	53.60	51.29	53.26	4,750,727	+2.50(+4.92%)
Aug 16, 2007	50.69	50.91	49.37	50.76	4,622,085	+0.06(+0.12%)
Aug 15, 2007	50.97	52.12	50.48	50.69	2,978,963	-0.40(-0.79%)
Aug 14, 2007	52.22	52.42	50.97	51.10	2,876,250	-1.30(-2.48%)
Aug 13, 2007	51.04	52.66	51.32	52.40	3,128,807	+1.36(+2.67%)
Aug 10, 2007	51.13	52.35	50.53	51.04	3,934,466	-1.58(-3.01%)
Aug 09, 2007	51.78	53.32	50.18	52.62	5,658,097	+0.84(+1.62%)
Aug 08, 2007	50.95	52.69	50.23	51.78	3,807,687	+1.37(+2.71%)
Aug 07, 2007	48.88	50.82	48.23	50.41	4,087,910	+1.54(+3.14%)
Aug 06, 2007	48.38	49.02	47.41	48.88	3,816,425	+0.76(+1.58%)
Aug 03, 2007	48.98	50.21	48.06	48.12	3,442,389	-2.09(-4.17%)
Aug 02, 2007	49.46	50.31	49.11	50.21	2,973,233	+1.17(+2.39%)

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.