Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	52.61	52.71	51.88	52.28	935,264	-0.08(-0.16%)
Sep 27, 2007	52.15	52.80	51.95	52.36	1,733,630	+0.08(+0.15%)
Sep 26, 2007	52.91	52.91	51.92	52.29	2,177,918	-1.20(-2.25%)
Sep 25, 2007	53.07	53.87	52.97	53.49	1,089,298	+0.18(+0.34%)
Sep 24, 2007	54.21	54.55	53.19	53.31	1,378,377	-1.45(-2.66%)
Sep 21, 2007	54.63	54.89	53.67	54.76	2,905,562	+0.73(+1.35%)
Sep 20, 2007	54.69	54.77	53.83	54.03	909,820	-0.59(-1.07%)
Sep 19, 2007	54.02	55.61	53.86	54.62	1,938,979	-0.26(-0.47%)
Sep 18, 2007	53.56	55.01	53.00	54.88	1,914,680	+1.49(+2.80%)
Sep 17, 2007	53.57	53.75	53.09	53.38	1,025,319	-0.40(-0.75%)
Sep 14, 2007	52.73	54.07	52.38	53.79	1,332,218	+0.92(+1.74%)
Sep 13, 2007	53.13	53.86	52.71	52.87	2,045,459	-0.26(-0.49%)
Sep 12, 2007	52.64	53.26	51.40	53.13	1,621,048	+0.26(+0.49%)
Sep 11, 2007	52.20	53.83	52.19	52.87	1,353,880	+0.61(+1.17%)
Sep 10, 2007	53.15	53.16	51.77	52.26	1,529,786	-1.27(-2.38%)
Sep 07, 2007	53.54	53.76	52.67	53.53	1,660,504	-0.38(-0.71%)
Sep 06, 2007	54.00	54.15	53.06	53.91	983,714	+0.08(+0.14%)
Sep 05, 2007	53.62	54.08	53.56	53.83	1,427,698	-0.05(-0.08%)
Sep 04, 2007	53.73	54.33	53.59	53.88	739,892	+0.13(+0.24%)
Aug 31, 2007	54.15	54.34	53.16	53.75	1,187,840	+0.60(+1.13%)
Aug 30, 2007	54.40	54.49	53.06	53.15	1,658,252	-1.81(-3.30%)
Aug 29, 2007	55.07	55.96	54.36	54.96	1,388,115	+0.12(+0.22%)
Aug 28, 2007	55.84	55.84	54.72	54.84	1,035,634	-1.28(-2.28%)
Aug 27, 2007	56.26	56.35	55.79	56.12	609,149	-0.05(-0.09%)
Aug 24, 2007	55.87	56.22	55.52	56.17	841,761	+0.37(+0.67%)
Aug 23, 2007	56.34	56.53	55.24	55.80	1,162,111	-0.90(-1.58%)
Aug 22, 2007	57.05	57.37	55.83	56.70	1,073,117	-0.15(-0.27%)
Aug 21, 2007	55.58	57.26	55.40	56.85	929,429	+1.20(+2.16%)
Aug 20, 2007	56.15	56.31	55.10	55.65	1,788,353	-0.47(-0.84%)
Aug 17, 2007	57.44	58.81	55.93	56.12	2,826,417	+0.66(+1.19%)
Aug 16, 2007	52.56	55.57	51.68	55.45	2,555,059	+2.67(+5.06%)
Aug 15, 2007	53.82	55.82	52.66	52.78	2,251,448	-1.22(-2.26%)
Aug 14, 2007	54.52	55.04	53.80	54.00	1,173,205	-0.78(-1.43%)
Aug 13, 2007	57.01	57.41	54.60	54.78	1,625,641	-2.00(-3.53%)
Aug 10, 2007	56.13	57.80	55.40	56.79	1,160,611	+0.30(+0.54%)
Aug 09, 2007	58.38	59.12	55.96	56.48	1,712,273	-2.92(-4.91%)
Aug 08, 2007	58.96	60.86	58.25	59.40	1,479,699	+0.78(+1.32%)
Aug 07, 2007	57.85	59.28	57.32	58.62	1,705,245	+0.46(+0.79%)
Aug 06, 2007	55.07	58.20	54.57	58.17	1,634,794	+3.29(+5.99%)
Aug 03, 2007	55.38	57.65	54.85	54.88	1,725,858	-2.46(-4.29%)
Aug 02, 2007	57.31	58.13	56.85	57.34	1,658,642	-0.02(-0.03%)
Aug 01, 2007	56.49	57.43	56.00	57.35	1,267,792	+0.59(+1.05%)
Jul 31, 2007	57.84	58.52	56.76	56.76	1,321,842	-1.00(-1.73%)
Jul 30, 2007	56.66	58.01	56.27	57.75	1,214,243	+0.78(+1.36%)
Jul 27, 2007	57.19	58.13	56.56	56.98	1,175,241	-0.20(-0.35%)
Jul 26, 2007	58.04	58.13	56.31	57.18	1,437,327	-1.11(-1.91%)
Jul 25, 2007	58.06	58.61	57.72	58.29	992,379	+0.60(+1.04%)
Jul 24, 2007	59.66	59.68	57.51	57.69	1,828,135	-2.24(-3.74%)
Jul 23, 2007	60.52	60.73	59.82	59.92	851,896	-0.36(-0.59%)
Jul 20, 2007	60.07	61.99	60.07	60.28	2,297,316	+0.33(+0.56%)
Jul 19, 2007	60.35	60.35	57.49	59.95	787,835	+0.31(+0.52%)
Jul 18, 2007	59.82	59.95	59.08	59.63	1,010,575	-0.36(-0.60%)
Jul 17, 2007	59.72	60.50	59.47	59.99	667,342	+0.19(+0.32%)
Jul 16, 2007	59.38	59.96	59.28	59.80	586,378	+0.24(+0.41%)
Jul 13, 2007	59.73	60.11	59.15	59.56	395,935	-0.16(-0.27%)
Jul 12, 2007	58.64	59.72	58.32	59.72	620,068	+1.21(+2.07%)
Jul 11, 2007	58.08	58.66	58.04	58.51	542,911	+0.25(+0.43%)
Jul 10, 2007	59.09	59.12	58.12	58.26	1,532,509	-1.29(-2.16%)
Jul 09, 2007	59.45	59.58	59.09	59.54	659,579	+0.25(+0.42%)
Jul 06, 2007	59.35	59.38	59.03	59.29	392,231	-0.24(-0.40%)
Jul 05, 2007	59.63	59.72	59.12	59.53	549,374	+0.05(+0.08%)
Jul 03, 2007	59.19	59.83	59.19	59.48	333,431	+0.21(+0.35%)

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.