Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	49.56	49.56	49.06	49.50	329,953	-0.04(-0.09%)
Sep 27, 2007	49.38	49.60	49.22	49.54	379,339	+0.38(+0.78%)
Sep 26, 2007	49.00	49.28	48.80	49.15	260,057	+0.24(+0.50%)
Sep 25, 2007	49.38	49.38	48.73	48.91	784,111	-0.79(-1.58%)
Sep 24, 2007	49.16	49.75	49.00	49.70	507,153	+1.04(+2.14%)
Sep 21, 2007	49.13	49.24	48.65	48.65	671,556	-0.66(-1.33%)
Sep 20, 2007	50.34	50.34	49.26	49.31	427,085	-0.94(-1.87%)
Sep 19, 2007	49.68	50.61	49.68	50.25	454,650	+0.96(+1.94%)
Sep 18, 2007	48.01	49.37	47.88	49.29	303,373	+1.60(+3.36%)
Sep 17, 2007	47.84	48.04	47.46	47.69	279,090	-0.34(-0.71%)
Sep 14, 2007	47.27	48.03	47.20	48.03	206,077	+0.23(+0.48%)
Sep 13, 2007	47.25	48.11	47.08	47.80	305,178	+0.86(+1.83%)
Sep 12, 2007	46.81	47.22	46.65	46.94	653,016	-0.06(-0.13%)
Sep 11, 2007	46.59	47.03	46.56	47.00	218,711	+0.48(+1.02%)
Sep 10, 2007	47.17	47.17	45.94	46.53	275,316	-0.37(-0.78%)
Sep 07, 2007	47.42	47.42	46.64	46.89	589,519	-1.01(-2.10%)
Sep 06, 2007	47.72	47.98	47.14	47.90	469,580	+0.26(+0.54%)
Sep 05, 2007	48.21	48.21	47.47	47.64	491,074	-0.98(-2.02%)
Sep 04, 2007	48.00	49.15	47.80	48.62	224,289	+0.66(+1.37%)
Aug 31, 2007	47.42	48.60	47.40	47.97	1,557,230	+0.93(+1.97%)
Aug 30, 2007	46.24	47.25	45.71	47.04	165,222	+0.33(+0.70%)
Aug 29, 2007	45.56	46.71	45.56	46.71	523,725	+1.10(+2.42%)
Aug 28, 2007	46.75	46.75	45.55	45.61	351,283	-1.32(-2.81%)
Aug 27, 2007	47.60	47.73	46.92	46.92	371,136	-0.70(-1.47%)
Aug 24, 2007	47.87	47.91	47.25	47.62	536,195	-0.22(-0.46%)
Aug 23, 2007	48.44	48.61	47.56	47.84	798,714	-0.48(-1.00%)
Aug 22, 2007	48.58	48.78	47.96	48.33	196,068	+0.04(+0.08%)
Aug 21, 2007	47.42	48.29	47.23	48.29	758,187	+0.71(+1.50%)
Aug 20, 2007	46.75	47.72	46.54	47.58	706,176	+0.93(+2.00%)
Aug 17, 2007	47.87	47.93	45.95	46.64	379,175	+0.91(+1.98%)
Aug 16, 2007	43.74	45.74	43.60	45.74	534,718	+1.53(+3.46%)
Aug 15, 2007	44.80	45.99	44.14	44.21	738,662	-0.56(-1.25%)
Aug 14, 2007	46.31	46.31	44.77	44.77	293,529	-1.55(-3.36%)
Aug 13, 2007	47.09	47.09	46.24	46.32	150,292	-0.12(-0.26%)
Aug 10, 2007	46.96	47.81	46.32	46.44	233,149	-1.63(-3.39%)
Aug 09, 2007	47.30	48.67	46.25	48.07	823,161	-0.21(-0.43%)
Aug 08, 2007	46.63	48.56	46.56	48.28	247,752	+1.90(+4.10%)
Aug 07, 2007	45.62	47.02	45.48	46.38	366,378	+1.68(+3.76%)
Aug 06, 2007	45.13	45.13	44.21	44.69	210,015	-1.63(-3.53%)
Aug 03, 2007	46.33	46.33	46.33	46.33	0	+0.00(+0.00%)
Aug 02, 2007	46.12	47.23	45.10	46.33	176,872	+0.43(+0.93%)
Aug 01, 2007	45.22	45.99	44.27	45.90	288,114	+0.50(+1.10%)
Jul 31, 2007	45.88	46.68	45.27	45.40	246,767	-0.02(-0.05%)
Jul 30, 2007	45.47	45.68	44.74	45.42	222,813	+0.71(+1.59%)
Jul 27, 2007	46.07	46.65	44.71	44.71	299,163	-1.49(-3.22%)
Jul 26, 2007	47.05	47.05	45.50	46.20	617,082	-1.19(-2.52%)
Jul 25, 2007	48.03	48.35	46.73	47.39	313,808	-0.32(-0.66%)
Jul 24, 2007	48.16	48.78	47.47	47.71	230,360	-0.90(-1.84%)
Jul 23, 2007	49.78	49.85	48.61	48.61	287,622	-0.74(-1.49%)
Jul 20, 2007	50.36	50.36	49.12	49.34	379,339	-1.01(-2.00%)
Jul 19, 2007	50.29	50.65	50.26	50.35	68,254	+0.28(+0.56%)
Jul 18, 2007	49.91	50.14	49.25	50.07	206,897	-0.23(-0.46%)
Jul 17, 2007	50.81	50.86	50.20	50.30	196,397	-0.32(-0.64%)
Jul 16, 2007	50.82	51.45	50.62	50.62	133,064	-0.19(-0.37%)
Jul 13, 2007	50.28	50.88	50.11	50.81	89,420	+0.52(+1.03%)
Jul 12, 2007	49.61	50.31	49.54	50.29	189,177	+0.68(+1.38%)
Jul 11, 2007	49.70	49.70	49.06	49.61	271,707	-0.12(-0.25%)
Jul 10, 2007	50.65	50.74	49.73	49.73	88,107	-1.34(-2.63%)
Jul 09, 2007	51.17	51.17	50.71	51.07	63,004	-0.03(-0.06%)
Jul 06, 2007	51.29	51.41	50.71	51.10	47,581	-0.18(-0.36%)
Jul 05, 2007	50.83	51.79	50.81	51.29	254,315	+0.96(+1.90%)
Jul 03, 2007	50.50	50.79	49.93	50.33	98,608	-0.19(-0.37%)

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.