Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	53.33	53.89	53.22	53.70	4,207,505	+0.43(+0.81%)
Sep 27, 2007	51.96	53.56	51.81	53.27	7,103,789	+1.36(+2.62%)
Sep 26, 2007	50.68	52.20	50.62	51.91	4,244,211	+1.28(+2.52%)
Sep 25, 2007	50.43	50.77	50.15	50.64	4,202,418	-0.12(-0.24%)
Sep 24, 2007	51.92	52.25	50.59	50.76	5,066,451	-1.49(-2.84%)
Sep 21, 2007	51.93	52.36	51.24	52.24	4,786,617	+0.73(+1.42%)
Sep 20, 2007	52.15	52.50	51.44	51.51	2,921,381	-0.75(-1.44%)
Sep 19, 2007	52.63	53.07	51.93	52.26	3,878,791	-0.13(-0.24%)
Sep 18, 2007	50.10	52.39	49.91	52.39	5,891,162	+2.44(+4.89%)
Sep 17, 2007	50.27	50.40	49.65	49.95	3,694,355	-0.54(-1.07%)
Sep 14, 2007	49.89	50.63	49.62	50.49	3,851,898	+0.37(+0.74%)
Sep 13, 2007	48.98	50.31	48.98	50.12	4,826,956	+1.62(+3.34%)
Sep 12, 2007	48.00	48.68	47.78	48.50	3,661,647	+0.31(+0.65%)
Sep 11, 2007	47.45	48.35	47.33	48.19	4,104,112	+0.72(+1.51%)
Sep 10, 2007	47.69	48.07	46.92	47.47	2,909,002	-0.09(-0.20%)
Sep 07, 2007	47.64	48.19	47.14	47.56	5,295,406	-0.57(-1.18%)
Sep 06, 2007	48.52	48.94	47.93	48.13	3,041,288	-0.49(-1.01%)
Sep 05, 2007	48.87	49.16	47.89	48.62	4,279,645	-0.92(-1.87%)
Sep 04, 2007	49.39	49.87	48.93	49.55	2,863,938	+0.14(+0.28%)
Aug 31, 2007	49.45	49.71	48.57	49.41	3,787,572	+0.71(+1.46%)
Aug 30, 2007	48.76	49.18	48.48	48.70	4,004,716	-0.74(-1.50%)
Aug 29, 2007	47.89	49.46	47.67	49.44	4,937,618	+2.00(+4.21%)
Aug 28, 2007	49.49	49.55	47.32	47.44	5,403,887	-2.04(-4.13%)
Aug 27, 2007	49.90	50.53	49.49	49.49	4,017,285	-0.42(-0.85%)
Aug 24, 2007	48.70	49.93	48.24	49.91	4,477,527	+1.38(+2.85%)
Aug 23, 2007	49.64	49.79	48.39	48.53	5,102,975	-0.91(-1.84%)
Aug 22, 2007	49.80	50.09	49.18	49.44	6,625,345	+0.32(+0.65%)
Aug 21, 2007	48.60	49.44	48.65	49.12	6,710,930	+0.51(+1.05%)
Aug 20, 2007	49.61	50.11	47.95	48.60	5,723,879	-1.01(-2.03%)
Aug 17, 2007	48.39	49.89	47.88	49.61	9,033,009	+3.05(+6.56%)
Aug 16, 2007	45.94	46.99	44.91	46.56	10,419,045	+0.18(+0.38%)
Aug 15, 2007	46.09	47.63	46.02	46.38	7,317,273	-0.13(-0.28%)
Aug 14, 2007	48.20	48.85	46.50	46.51	5,177,872	-1.68(-3.49%)
Aug 13, 2007	47.70	48.92	48.02	48.20	5,049,552	+0.50(+1.05%)
Aug 10, 2007	47.26	49.07	45.34	47.70	10,671,174	-0.03(-0.06%)
Aug 09, 2007	48.98	49.14	47.72	47.72	12,392,326	-2.07(-4.17%)
Aug 08, 2007	47.88	51.68	47.88	49.80	14,308,539	+2.18(+4.58%)
Aug 07, 2007	47.36	48.29	46.92	47.62	7,520,481	-0.24(-0.49%)
Aug 06, 2007	47.10	47.86	46.07	47.86	14,858,970	+0.98(+2.09%)
Aug 03, 2007	47.93	49.39	46.79	46.88	8,029,976	-2.35(-4.77%)
Aug 02, 2007	49.13	49.49	48.01	49.23	10,326,765	+0.80(+1.65%)
Aug 01, 2007	48.78	48.97	46.97	48.43	10,141,208	-0.35(-0.71%)
Jul 31, 2007	49.78	50.43	48.78	48.78	7,098,412	-0.49(-0.99%)
Jul 30, 2007	49.40	49.69	48.79	49.27	7,492,518	-0.13(-0.27%)
Jul 27, 2007	50.38	50.59	49.40	49.40	6,334,041	-1.02(-2.02%)
Jul 26, 2007	50.87	51.27	49.75	50.42	8,240,931	-1.14(-2.22%)
Jul 25, 2007	51.95	52.31	50.87	51.56	7,149,709	-0.26(-0.50%)
Jul 24, 2007	52.37	52.49	51.64	51.82	5,850,670	-1.12(-2.11%)
Jul 23, 2007	52.47	53.05	52.37	52.94	3,920,948	+0.86(+1.65%)
Jul 20, 2007	53.15	53.15	51.96	52.08	4,919,258	-1.07(-2.01%)
Jul 19, 2007	52.83	53.22	52.75	53.15	4,147,541	+0.43(+0.82%)
Jul 18, 2007	52.88	52.95	52.04	52.71	4,910,038	-0.24(-0.46%)
Jul 17, 2007	53.41	53.63	52.94	52.95	3,103,433	-0.50(-0.93%)
Jul 16, 2007	53.19	53.73	53.13	53.45	2,166,533	+0.04(+0.07%)
Jul 13, 2007	53.30	53.67	53.03	53.41	3,165,396	+0.28(+0.52%)
Jul 12, 2007	52.83	53.25	52.72	53.13	4,051,961	+0.31(+0.59%)
Jul 11, 2007	51.87	52.97	51.87	52.82	4,538,037	+0.69(+1.32%)
Jul 10, 2007	53.13	53.22	52.12	52.13	4,845,665	-1.45(-2.70%)
Jul 09, 2007	53.83	53.94	53.40	53.58	2,637,800	-0.28(-0.52%)
Jul 06, 2007	53.71	53.96	53.49	53.86	2,282,465	+0.14(+0.27%)
Jul 05, 2007	54.31	54.47	53.66	53.72	2,575,745	-0.61(-1.11%)
Jul 03, 2007	54.28	54.54	54.05	54.32	1,095,169	+0.07(+0.12%)

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.