Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	50.00	50.27	49.19	49.56	4,489,400	-0.44(-0.88%)
Sep 27, 2007	49.86	50.46	49.78	50.00	3,407,500	+0.14(+0.28%)
Sep 26, 2007	49.41	50.10	49.31	49.86	4,333,600	+0.45(+0.91%)
Sep 25, 2007	49.46	49.64	49.20	49.41	3,608,723	-0.20(-0.40%)
Sep 24, 2007	49.71	50.26	49.38	49.61	4,954,300	-0.08(-0.16%)
Sep 21, 2007	50.58	50.58	49.13	49.69	6,827,243	-0.21(-0.42%)
Sep 20, 2007	49.86	50.65	49.41	49.90	3,330,900	+0.02(+0.04%)
Sep 19, 2007	49.50	50.30	49.38	49.88	4,553,400	+0.58(+1.18%)
Sep 18, 2007	47.86	49.35	47.80	49.30	5,465,817	+1.52(+3.18%)
Sep 17, 2007	47.67	48.35	47.59	47.78	4,113,000	-0.26(-0.54%)
Sep 14, 2007	47.68	48.39	47.60	48.04	3,666,900	+0.15(+0.31%)
Sep 13, 2007	47.66	48.22	47.70	47.89	2,952,100	+0.23(+0.48%)
Sep 12, 2007	47.50	48.17	47.30	47.66	3,233,368	+0.09(+0.19%)
Sep 11, 2007	47.29	47.97	47.11	47.57	3,705,200	+0.28(+0.59%)
Sep 10, 2007	47.74	47.89	47.11	47.29	4,080,400	-0.21(-0.44%)
Sep 07, 2007	47.56	48.12	46.56	47.50	5,719,900	-0.92(-1.90%)
Sep 06, 2007	48.40	48.72	48.01	48.42	3,795,300	+0.02(+0.04%)
Sep 05, 2007	48.65	48.88	48.21	48.40	4,903,000	-0.60(-1.22%)
Sep 04, 2007	48.75	49.18	48.36	49.00	4,106,200	+0.25(+0.51%)
Aug 31, 2007	48.75	49.04	48.39	48.75	4,781,900	+0.31(+0.64%)
Aug 30, 2007	48.70	49.13	47.94	48.44	3,999,700	-0.26(-0.53%)
Aug 29, 2007	48.40	49.37	47.99	48.70	4,729,500	+0.58(+1.21%)
Aug 28, 2007	48.89	48.89	48.02	48.12	5,473,900	-0.71(-1.45%)
Aug 27, 2007	48.79	49.18	48.50	48.83	2,928,837	-0.25(-0.51%)
Aug 24, 2007	49.02	49.17	48.44	49.08	3,791,400	+0.14(+0.29%)
Aug 23, 2007	49.16	49.77	48.41	48.94	5,027,200	+0.02(+0.04%)
Aug 22, 2007	48.10	49.02	47.91	48.92	7,789,500	+1.17(+2.45%)
Aug 21, 2007	47.63	48.19	47.44	47.75	4,412,200	+0.01(+0.02%)
Aug 20, 2007	47.40	48.07	46.80	47.74	6,228,400	+0.43(+0.91%)
Aug 17, 2007	49.00	49.13	47.04	47.31	8,929,600	-0.69(-1.44%)
Aug 16, 2007	46.92	48.20	46.20	48.00	10,078,000	+1.08(+2.30%)
Aug 15, 2007	47.08	48.41	46.86	46.92	7,695,800	-0.24(-0.51%)
Aug 14, 2007	47.75	48.38	47.10	47.16	5,818,600	-0.79(-1.65%)
Aug 13, 2007	49.66	49.66	47.62	47.95	6,545,500	-0.64(-1.32%)
Aug 10, 2007	48.83	49.29	48.00	48.59	9,248,366	-0.47(-0.96%)
Aug 09, 2007	48.29	49.98	47.28	49.06	9,801,100	-0.37(-0.75%)
Aug 08, 2007	47.40	49.75	47.31	49.43	8,674,900	+2.03(+4.28%)
Aug 07, 2007	47.23	47.61	46.92	47.40	8,027,900	-0.24(-0.50%)
Aug 06, 2007	46.56	47.84	45.75	47.64	7,355,200	+1.02(+2.19%)
Aug 03, 2007	46.78	47.26	46.25	46.62	6,326,353	-0.52(-1.10%)
Aug 02, 2007	47.35	47.65	46.74	47.14	5,961,700	-0.19(-0.40%)
Aug 01, 2007	46.65	47.46	46.15	47.33	7,999,219	+0.60(+1.28%)
Jul 31, 2007	48.01	48.05	46.73	46.73	6,295,200	-0.32(-0.68%)
Jul 30, 2007	47.39	47.44	46.68	47.05	6,937,000	+0.23(+0.49%)
Jul 27, 2007	48.01	48.01	46.46	46.82	9,005,550	-0.93(-1.95%)
Jul 26, 2007	48.80	49.18	47.13	47.75	11,047,902	-1.44(-2.93%)
Jul 25, 2007	50.10	50.22	47.83	49.19	11,286,800	-0.71(-1.42%)
Jul 24, 2007	51.68	51.68	49.69	49.90	12,422,200	-3.36(-6.31%)
Jul 23, 2007	52.70	53.48	52.65	53.26	5,808,600	+0.64(+1.22%)
Jul 20, 2007	52.50	53.41	52.45	52.62	5,556,100	-0.52(-0.98%)
Jul 19, 2007	53.27	53.35	52.83	53.14	3,891,326	-0.21(-0.39%)
Jul 18, 2007	52.85	53.43	52.62	53.35	5,929,402	+0.05(+0.09%)
Jul 17, 2007	52.33	53.40	52.30	53.30	6,819,423	+1.30(+2.50%)
Jul 16, 2007	51.80	52.38	51.30	52.00	5,338,815	+0.45(+0.87%)
Jul 13, 2007	51.28	51.72	51.16	51.55	4,470,775	+0.05(+0.10%)
Jul 12, 2007	51.25	51.77	51.01	51.50	6,575,882	+0.32(+0.63%)
Jul 11, 2007	51.50	51.57	50.96	51.18	4,553,200	-0.03(-0.06%)
Jul 10, 2007	52.66	53.90	51.21	51.21	4,302,889	-0.84(-1.61%)
Jul 09, 2007	51.99	52.10	51.55	52.05	4,477,400	+0.08(+0.15%)
Jul 06, 2007	52.06	52.28	51.81	51.97	3,916,600	-0.09(-0.17%)
Jul 05, 2007	52.10	52.41	51.80	52.06	2,819,000	-0.07(-0.13%)
Jul 03, 2007	51.80	52.24	51.70	52.13	3,157,383	+0.33(+0.64%)

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.