Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	47.10	47.14	46.36	46.94	471,022	-0.04(-0.08%)
Oct 30, 2007	47.01	47.59	46.79	46.98	240,109	-0.08(-0.17%)
Oct 29, 2007	47.00	47.46	46.76	47.06	246,577	+0.15(+0.32%)
Oct 26, 2007	47.19	47.19	46.55	46.91	275,074	+0.41(+0.87%)
Oct 25, 2007	47.70	48.00	46.18	46.51	382,396	-1.26(-2.63%)
Oct 24, 2007	46.67	48.29	46.67	47.77	785,206	+0.78(+1.66%)
Oct 23, 2007	48.52	49.72	46.81	46.98	930,121	+1.05(+2.28%)
Oct 22, 2007	45.52	45.93	45.22	45.93	305,492	+0.01(+0.02%)
Oct 19, 2007	46.73	47.11	45.92	45.92	271,740	-0.80(-1.72%)
Oct 18, 2007	46.12	46.84	45.96	46.73	291,648	+0.51(+1.11%)
Oct 17, 2007	47.29	47.29	45.74	46.21	290,233	-0.54(-1.16%)
Oct 16, 2007	47.28	47.70	46.59	46.76	247,385	-0.74(-1.56%)
Oct 15, 2007	47.93	48.49	47.22	47.50	346,925	-0.51(-1.07%)
Oct 12, 2007	48.43	48.49	47.73	48.01	177,858	-0.18(-0.37%)
Oct 11, 2007	48.98	48.98	47.88	48.19	322,066	-0.54(-1.12%)
Oct 10, 2007	48.93	48.93	48.15	48.74	317,316	-0.19(-0.38%)
Oct 09, 2007	49.21	49.39	48.61	48.92	475,065	-0.08(-0.16%)
Oct 08, 2007	48.30	50.63	48.25	49.00	165,428	+0.73(+1.52%)
Oct 05, 2007	47.50	48.51	47.31	48.27	209,489	+0.79(+1.67%)
Oct 04, 2007	47.80	48.18	47.34	47.48	246,880	-0.05(-0.10%)
Oct 03, 2007	47.51	47.65	47.11	47.53	219,494	-0.15(-0.31%)
Oct 02, 2007	47.81	47.90	47.37	47.68	221,009	-0.07(-0.15%)
Oct 01, 2007	47.47	47.94	47.40	47.75	189,278	+0.28(+0.58%)
Sep 28, 2007	47.30	47.92	47.06	47.47	162,195	+0.11(+0.23%)
Sep 27, 2007	46.65	47.36	46.54	47.36	141,579	+0.97(+2.09%)
Sep 26, 2007	46.21	46.43	45.90	46.39	116,820	+0.48(+1.06%)
Sep 25, 2007	45.63	46.03	45.37	45.91	187,661	-0.09(-0.19%)
Sep 24, 2007	46.09	46.64	45.74	45.99	366,025	-0.32(-0.68%)
Sep 21, 2007	47.02	47.76	45.86	46.31	273,660	+0.43(+0.93%)
Sep 20, 2007	45.49	46.07	45.40	45.89	316,710	+0.45(+0.98%)
Sep 19, 2007	44.88	45.74	44.75	45.44	310,848	+0.81(+1.82%)
Sep 18, 2007	43.58	44.73	43.62	44.63	282,350	+1.05(+2.41%)
Sep 17, 2007	43.63	43.88	43.49	43.58	96,912	-0.08(-0.18%)
Sep 14, 2007	43.13	43.69	42.96	43.66	139,558	+0.05(+0.11%)
Sep 13, 2007	43.82	44.02	43.33	43.61	94,992	+0.13(+0.30%)
Sep 12, 2007	43.49	44.01	43.35	43.48	116,922	-0.05(-0.11%)
Sep 11, 2007	43.48	43.96	43.20	43.53	165,327	+0.05(+0.11%)
Sep 10, 2007	44.06	44.35	42.73	43.48	175,332	-0.47(-1.06%)
Sep 07, 2007	44.06	44.30	43.62	43.95	258,602	-0.75(-1.68%)
Sep 06, 2007	44.41	44.90	44.18	44.70	148,451	+0.24(+0.53%)
Sep 05, 2007	44.72	44.90	44.09	44.46	196,756	-0.48(-1.06%)
Sep 04, 2007	44.18	45.16	44.17	44.94	267,192	+0.61(+1.38%)
Aug 31, 2007	44.15	44.60	43.74	44.32	182,204	+0.76(+1.75%)
Aug 30, 2007	43.86	44.06	43.27	43.56	124,703	-0.30(-0.68%)
Aug 29, 2007	43.03	43.90	42.73	43.86	139,356	+1.11(+2.59%)
Aug 28, 2007	43.61	43.84	42.71	42.75	211,611	-0.95(-2.17%)
Aug 27, 2007	43.56	43.96	43.28	43.70	180,688	-0.20(-0.45%)
Aug 24, 2007	43.05	43.90	42.59	43.90	248,497	+0.88(+2.05%)
Aug 23, 2007	43.17	43.80	42.61	43.02	363,499	+0.14(+0.32%)
Aug 22, 2007	42.14	42.92	42.02	42.88	140,771	+1.10(+2.63%)
Aug 21, 2007	41.13	41.95	40.73	41.78	162,498	+0.38(+0.91%)
Aug 20, 2007	41.19	41.61	40.59	41.40	168,359	+0.40(+0.97%)
Aug 17, 2007	41.12	41.42	40.18	41.01	237,785	+0.93(+2.32%)
Aug 16, 2007	40.69	41.60	39.14	40.08	399,475	-0.77(-1.89%)
Aug 15, 2007	41.93	42.50	40.85	40.85	325,198	-1.25(-2.96%)
Aug 14, 2007	43.05	43.05	41.68	42.10	335,405	-0.54(-1.28%)
Aug 13, 2007	42.30	44.26	42.30	42.64	428,074	+0.23(+0.54%)
Aug 10, 2007	39.22	42.66	37.86	42.41	719,014	+2.99(+7.58%)
Aug 09, 2007	42.71	42.87	38.92	39.42	1,001,769	-3.93(-9.06%)
Aug 08, 2007	43.69	43.73	41.37	43.35	1,035,724	+0.11(+0.25%)
Aug 07, 2007	44.57	45.27	42.89	43.24	663,534	-1.33(-2.98%)
Aug 06, 2007	44.62	44.83	43.83	44.57	362,286	-0.01(-0.02%)
Aug 03, 2007	44.93	45.64	44.48	44.58	523,875	-1.06(-2.32%)
Aug 02, 2007	45.96	47.29	45.35	45.64	557,729	-0.04(-0.09%)

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.