Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	44.25	44.69	43.37	44.40	9,946,797	+0.64(+1.46%)
Oct 30, 2007	43.06	44.08	42.50	43.76	9,761,484	+0.75(+1.74%)
Oct 29, 2007	41.93	43.08	41.67	43.01	10,492,031	+1.99(+4.85%)
Oct 26, 2007	40.71	41.88	40.21	41.02	13,229,154	+0.90(+2.24%)
Oct 25, 2007	41.93	42.30	39.76	40.12	14,501,269	-1.70(-4.07%)
Oct 24, 2007	42.98	42.98	40.94	41.82	15,366,277	-1.64(-3.77%)
Oct 23, 2007	44.93	45.00	42.54	43.46	14,353,613	-0.65(-1.47%)
Oct 22, 2007	43.47	45.16	43.20	44.11	19,699,500	+1.40(+3.28%)
Oct 19, 2007	46.76	48.00	42.42	42.71	44,984,328	-7.60(-15.11%)
Oct 18, 2007	49.46	50.48	48.56	50.31	18,943,576	+1.24(+2.53%)
Oct 17, 2007	48.10	49.17	47.86	49.07	13,316,539	+2.07(+4.40%)
Oct 16, 2007	47.82	48.07	46.86	47.00	13,659,758	-1.32(-2.73%)
Oct 15, 2007	47.72	48.79	47.40	48.32	12,381,401	+0.92(+1.94%)
Oct 12, 2007	48.74	49.50	47.25	47.40	13,644,937	-1.30(-2.67%)
Oct 11, 2007	51.37	51.40	48.12	48.70	17,809,260	-2.98(-5.77%)
Oct 10, 2007	51.32	52.00	50.70	51.68	8,375,014	+0.44(+0.86%)
Oct 09, 2007	53.08	53.42	51.03	51.24	10,823,482	-1.73(-3.27%)
Oct 08, 2007	51.97	53.10	51.85	52.97	6,224,510	+0.87(+1.67%)
Oct 05, 2007	53.22	53.47	51.79	52.10	9,314,697	-1.09(-2.05%)
Oct 04, 2007	52.78	53.50	52.37	53.19	8,253,595	-0.17(-0.32%)
Oct 03, 2007	54.08	54.15	52.72	53.36	8,300,267	-1.68(-3.05%)
Oct 02, 2007	55.12	55.98	54.76	55.04	4,776,868	-0.04(-0.07%)
Oct 01, 2007	55.35	55.50	54.40	55.08	5,479,276	-0.02(-0.04%)
Sep 28, 2007	54.95	55.50	54.81	55.10	5,499,669	+0.32(+0.58%)
Sep 27, 2007	54.39	55.63	54.30	54.78	8,452,360	+1.21(+2.26%)
Sep 26, 2007	52.91	54.03	52.91	53.57	8,821,854	+1.30(+2.49%)
Sep 25, 2007	51.45	52.57	51.42	52.27	5,413,587	+0.37(+0.71%)
Sep 24, 2007	54.09	54.47	51.67	51.90	8,789,253	-1.66(-3.10%)
Sep 21, 2007	53.95	54.43	53.34	53.56	5,440,021	+0.22(+0.41%)
Sep 20, 2007	52.95	54.44	52.89	53.34	6,115,589	+0.32(+0.60%)
Sep 19, 2007	52.87	53.77	52.57	53.02	9,437,018	+0.73(+1.40%)
Sep 18, 2007	50.85	52.45	50.55	52.29	8,130,287	+1.99(+3.96%)
Sep 17, 2007	50.70	51.15	50.16	50.30	7,027,897	-0.99(-1.93%)
Sep 14, 2007	50.37	51.65	50.01	51.29	12,640,890	+1.30(+2.60%)
Sep 13, 2007	51.95	51.95	49.87	49.99	14,656,224	-1.76(-3.40%)
Sep 12, 2007	53.67	54.25	51.50	51.75	14,056,383	-2.50(-4.61%)
Sep 11, 2007	54.00	54.95	53.20	54.25	8,858,055	+0.49(+0.91%)
Sep 10, 2007	53.93	54.20	52.56	53.76	10,643,285	+0.83(+1.57%)
Sep 07, 2007	54.55	54.60	52.59	52.93	11,352,234	-2.80(-5.02%)
Sep 06, 2007	56.20	56.46	55.03	55.73	6,968,517	-0.12(-0.21%)
Sep 05, 2007	57.59	57.66	54.50	55.85	14,862,592	-2.25(-3.87%)
Sep 04, 2007	56.30	58.35	56.12	58.10	9,684,439	+2.04(+3.64%)
Aug 31, 2007	55.39	56.27	54.80	56.06	7,971,537	+1.40(+2.56%)
Aug 30, 2007	53.15	55.50	53.00	54.66	9,540,884	+1.12(+2.09%)
Aug 29, 2007	52.42	53.75	52.25	53.54	7,905,096	+1.51(+2.90%)
Aug 28, 2007	52.00	52.93	51.86	52.03	7,253,476	+0.17(+0.33%)
Aug 27, 2007	53.45	53.50	51.74	51.86	9,044,911	-2.14(-3.96%)
Aug 24, 2007	52.99	54.15	52.60	54.00	4,904,127	+0.88(+1.66%)
Aug 23, 2007	54.61	54.71	52.85	53.12	6,876,401	-1.58(-2.89%)
Aug 22, 2007	54.61	55.18	54.04	54.70	5,537,025	+0.51(+0.94%)
Aug 21, 2007	54.40	54.75	53.23	54.19	6,363,375	-0.49(-0.90%)
Aug 20, 2007	54.40	55.04	53.90	54.68	7,609,622	+1.01(+1.88%)
Aug 17, 2007	53.33	54.45	52.15	53.67	11,470,538	+2.05(+3.97%)
Aug 16, 2007	52.02	52.95	49.45	51.62	14,269,191	-1.02(-1.94%)
Aug 15, 2007	55.02	55.62	52.53	52.64	9,681,906	-2.70(-4.88%)
Aug 14, 2007	57.40	57.43	54.66	55.34	9,960,222	-2.08(-3.62%)
Aug 13, 2007	57.96	58.20	57.00	57.42	6,632,159	+0.29(+0.51%)
Aug 10, 2007	56.56	58.21	55.83	57.13	14,385,228	+0.67(+1.19%)
Aug 09, 2007	54.50	57.43	54.36	56.46	12,678,034	+1.18(+2.13%)
Aug 08, 2007	54.22	57.25	54.20	55.28	13,211,288	+1.72(+3.21%)
Aug 07, 2007	53.69	54.55	53.10	53.56	10,130,552	-0.22(-0.41%)
Aug 06, 2007	53.83	54.31	53.15	53.78	9,597,148	+0.35(+0.66%)
Aug 03, 2007	53.70	55.58	53.38	53.43	15,775,231	+0.66(+1.25%)
Aug 02, 2007	53.37	54.29	51.93	52.77	9,355,725	-0.42(-0.79%)

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.