Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	51.46	51.69	51.21	51.48	20,239,194	+0.08(+0.16%)
Sep 27, 2007	51.37	51.43	50.15	51.39	9,704,652	+0.67(+1.33%)
Sep 26, 2007	50.76	50.87	50.51	50.72	8,872,567	+0.25(+0.49%)
Sep 25, 2007	50.11	50.52	50.11	50.47	7,486,363	+0.06(+0.12%)
Sep 24, 2007	50.64	51.05	50.33	50.41	9,469,118	+0.11(+0.22%)
Sep 21, 2007	50.40	50.61	50.30	50.30	9,321,036	+0.22(+0.44%)
Sep 20, 2007	50.21	50.40	49.87	50.08	12,119,472	-0.04(-0.09%)
Sep 19, 2007	50.17	50.43	49.97	50.12	10,984,428	+0.45(+0.90%)
Sep 18, 2007	48.48	49.74	48.31	49.67	16,078,798	+1.56(+3.25%)
Sep 17, 2007	48.33	48.51	47.94	48.11	9,255,923	-0.69(-1.41%)
Sep 14, 2007	48.55	48.94	48.47	48.80	8,398,283	-0.29(-0.58%)
Sep 13, 2007	49.06	49.28	48.90	49.08	11,563,296	+0.21(+0.42%)
Sep 12, 2007	48.59	49.04	48.54	48.88	7,958,680	+0.05(+0.10%)
Sep 11, 2007	48.38	48.84	48.33	48.83	11,621,453	+0.83(+1.73%)
Sep 10, 2007	48.33	48.36	47.62	48.00	6,735,805	-0.20(-0.41%)
Sep 07, 2007	48.29	48.44	48.01	48.20	12,508,338	-0.59(-1.21%)
Sep 06, 2007	48.65	49.04	48.15	48.79	7,942,077	+0.18(+0.37%)
Sep 05, 2007	48.70	48.75	48.40	48.61	11,795,037	-0.72(-1.45%)
Sep 04, 2007	48.75	49.54	48.68	49.32	8,751,297	+0.43(+0.88%)
Aug 31, 2007	49.06	49.22	48.73	48.89	11,734,085	+0.86(+1.79%)
Aug 30, 2007	47.87	48.43	47.62	48.03	9,750,005	-0.34(-0.70%)
Aug 29, 2007	47.80	48.46	47.64	48.37	9,561,481	+1.08(+2.29%)
Aug 28, 2007	48.07	48.09	47.08	47.29	13,256,204	-0.97(-2.01%)
Aug 27, 2007	48.59	48.60	48.26	48.26	12,340,632	-0.52(-1.06%)
Aug 24, 2007	48.05	48.80	48.00	48.78	7,800,742	+0.84(+1.74%)
Aug 23, 2007	48.25	48.27	47.66	47.94	7,925,189	+0.21(+0.44%)
Aug 22, 2007	47.41	47.79	47.34	47.73	13,280,867	+1.10(+2.37%)
Aug 21, 2007	46.59	46.90	46.50	46.63	11,042,705	-0.03(-0.07%)
Aug 20, 2007	46.84	46.88	46.21	46.66	12,255,202	+0.15(+0.32%)
Aug 17, 2007	46.71	46.98	46.00	46.51	18,580,522	+0.42(+0.92%)
Aug 16, 2007	44.25	46.12	42.07	46.08	36,633,880	-0.20(-0.43%)
Aug 15, 2007	46.79	47.69	46.17	46.28	18,028,198	-1.11(-2.34%)
Aug 14, 2007	48.23	48.26	47.22	47.39	12,968,569	-0.46(-0.96%)
Aug 13, 2007	48.34	48.47	47.85	47.85	9,535,167	+0.09(+0.20%)
Aug 10, 2007	47.55	48.20	47.37	47.76	17,848,486	-0.84(-1.72%)
Aug 09, 2007	48.78	49.21	48.50	48.60	14,190,033	-1.43(-2.85%)
Aug 08, 2007	49.71	50.28	49.66	50.02	13,813,605	+0.80(+1.62%)
Aug 07, 2007	48.71	49.50	48.66	49.23	13,326,194	+0.17(+0.34%)
Aug 06, 2007	48.80	49.21	48.49	49.06	11,585,621	+0.52(+1.07%)
Aug 03, 2007	48.75	49.42	48.51	48.54	12,647,859	-0.88(-1.78%)
Aug 02, 2007	49.24	49.47	48.96	49.42	14,464,244	+0.15(+0.30%)
Aug 01, 2007	49.02	49.64	48.47	49.27	18,201,452	+0.08(+0.16%)
Jul 31, 2007	49.72	49.96	49.11	49.19	18,401,034	-0.06(-0.13%)
Jul 30, 2007	49.09	49.43	48.84	49.25	14,473,939	+0.86(+1.78%)
Jul 27, 2007	49.02	49.24	48.32	48.39	15,860,026	-0.68(-1.38%)
Jul 26, 2007	50.52	50.52	48.64	49.07	21,912,588	-1.69(-3.33%)
Jul 25, 2007	51.08	51.11	50.38	50.76	14,227,540	-0.14(-0.27%)
Jul 24, 2007	51.53	51.53	50.65	50.90	15,732,648	-0.78(-1.51%)
Jul 23, 2007	51.72	51.90	51.61	51.67	8,049,070	+0.31(+0.61%)
Jul 20, 2007	51.86	51.90	51.22	51.36	9,026,074	-0.54(-1.03%)
Jul 19, 2007	52.03	52.16	51.85	51.90	8,962,993	+0.29(+0.57%)
Jul 18, 2007	51.61	51.79	51.24	51.61	16,076,515	-0.18(-0.35%)
Jul 17, 2007	51.90	52.03	51.79	51.79	6,426,328	-0.17(-0.34%)
Jul 16, 2007	52.08	52.17	51.91	51.96	5,620,332	-0.12(-0.23%)
Jul 13, 2007	51.80	55.29	51.79	52.08	8,392,882	-0.04(-0.07%)
Jul 12, 2007	51.49	52.23	51.49	52.12	8,058,860	+0.72(+1.39%)
Jul 11, 2007	51.11	51.43	51.03	51.40	8,746,894	+0.48(+0.94%)
Jul 10, 2007	51.26	51.41	50.86	50.92	9,241,591	-0.63(-1.22%)
Jul 09, 2007	51.59	51.68	51.49	51.55	9,647,879	+0.12(+0.24%)
Jul 06, 2007	51.18	51.46	51.08	51.43	5,311,599	+0.37(+0.72%)
Jul 05, 2007	51.23	51.29	50.88	51.06	9,973,748	-0.26(-0.50%)
Jul 03, 2007	51.22	51.49	51.15	51.31	3,443,638	+0.24(+0.48%)

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.