Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	49.82	50.33	49.47	50.12	3,116,444	+0.03(+0.06%)
Sep 27, 2007	50.03	50.54	49.68	50.09	1,755,142	+0.48(+0.97%)
Sep 26, 2007	49.37	49.98	48.63	49.61	2,378,319	+0.34(+0.69%)
Sep 25, 2007	50.81	51.19	49.12	49.27	3,550,365	-1.82(-3.56%)
Sep 24, 2007	50.11	51.28	50.05	51.09	2,126,109	+1.03(+2.06%)
Sep 21, 2007	50.12	50.63	49.91	50.06	3,664,281	+0.15(+0.30%)
Sep 20, 2007	50.46	50.63	49.75	49.91	2,372,097	-0.94(-1.84%)
Sep 19, 2007	50.12	51.63	50.12	50.85	3,722,935	+0.86(+1.71%)
Sep 18, 2007	47.87	50.07	47.78	49.99	4,840,155	+2.29(+4.80%)
Sep 17, 2007	47.84	48.21	47.16	47.70	1,774,983	-0.50(-1.04%)
Sep 14, 2007	47.71	48.29	47.46	48.20	1,958,725	-0.06(-0.12%)
Sep 13, 2007	47.59	49.00	47.90	48.26	3,697,399	+0.67(+1.40%)
Sep 12, 2007	46.97	47.93	46.65	47.59	2,376,685	+0.50(+1.06%)
Sep 11, 2007	46.11	47.14	46.41	47.09	2,430,352	+0.98(+2.12%)
Sep 10, 2007	46.48	46.86	45.35	46.11	2,300,275	-0.06(-0.13%)
Sep 07, 2007	46.85	47.07	46.06	46.17	2,612,897	-1.57(-3.30%)
Sep 06, 2007	47.17	47.86	46.34	47.75	2,070,048	+0.58(+1.23%)
Sep 05, 2007	48.42	48.52	46.87	47.17	3,653,907	-1.62(-3.32%)
Sep 04, 2007	47.75	49.41	46.94	48.79	3,298,192	+1.21(+2.54%)
Aug 31, 2007	46.73	48.20	46.43	47.58	3,986,479	+1.15(+2.47%)
Aug 30, 2007	45.63	46.62	45.06	46.43	2,428,157	+0.80(+1.75%)
Aug 29, 2007	44.18	45.65	43.91	45.63	2,429,354	+1.57(+3.57%)
Aug 28, 2007	45.86	45.91	44.02	44.06	3,747,674	-1.98(-4.31%)
Aug 27, 2007	47.15	47.29	46.04	46.04	1,855,981	-1.09(-2.31%)
Aug 24, 2007	47.52	47.52	46.52	47.13	2,202,319	-0.45(-0.95%)
Aug 23, 2007	48.27	48.87	47.19	47.58	3,059,785	-0.69(-1.42%)
Aug 22, 2007	47.74	48.57	47.23	48.27	3,364,427	+0.95(+2.01%)
Aug 21, 2007	46.94	47.36	46.34	47.32	2,210,100	+0.38(+0.80%)
Aug 20, 2007	45.87	47.17	45.35	46.94	4,517,001	+1.06(+2.32%)
Aug 17, 2007	45.11	48.01	44.68	45.88	5,808,966	+1.83(+4.17%)
Aug 16, 2007	42.95	44.61	42.10	44.04	6,451,543	+1.09(+2.54%)
Aug 15, 2007	44.43	45.43	42.82	42.95	4,120,945	-1.64(-3.69%)
Aug 14, 2007	45.52	45.59	44.40	44.60	5,184,897	-1.19(-2.61%)
Aug 13, 2007	45.61	46.65	45.41	45.79	3,393,355	+0.18(+0.40%)
Aug 10, 2007	47.23	47.78	45.46	45.61	5,152,270	-2.53(-5.25%)
Aug 09, 2007	47.64	48.51	45.36	48.13	6,645,211	+0.50(+1.04%)
Aug 08, 2007	43.74	48.37	43.74	47.64	7,186,317	+3.04(+6.81%)
Aug 07, 2007	44.22	45.31	43.35	44.60	4,866,683	+0.38(+0.85%)
Aug 06, 2007	43.60	44.37	42.37	44.22	5,659,095	+1.41(+3.29%)
Aug 03, 2007	42.68	43.78	42.54	42.82	5,697,621	-0.96(-2.20%)
Aug 02, 2007	43.85	44.45	43.22	43.78	4,174,180	+0.32(+0.73%)
Aug 01, 2007	43.23	43.57	41.40	43.46	6,144,409	+0.09(+0.21%)
Jul 31, 2007	43.28	45.40	43.28	43.37	5,529,954	+0.09(+0.21%)
Jul 30, 2007	44.89	44.89	42.12	43.28	5,450,772	+0.73(+1.71%)
Jul 27, 2007	43.08	45.02	42.56	42.56	7,377,537	-1.37(-3.12%)
Jul 26, 2007	44.69	44.69	42.76	43.92	8,611,618	-0.76(-1.71%)
Jul 25, 2007	45.42	45.86	43.98	44.69	4,268,318	-0.13(-0.29%)
Jul 24, 2007	45.03	45.77	44.62	44.82	4,717,051	-0.69(-1.52%)
Jul 23, 2007	46.36	46.49	45.46	45.51	2,800,680	-0.44(-0.95%)
Jul 20, 2007	47.11	47.11	45.73	45.94	4,324,013	-1.18(-2.51%)
Jul 19, 2007	46.83	47.65	46.62	47.13	2,032,839	+0.37(+0.78%)
Jul 18, 2007	46.92	47.24	45.65	46.76	3,830,667	-0.16(-0.34%)
Jul 17, 2007	47.61	47.62	46.52	46.92	3,159,080	-0.39(-0.82%)
Jul 16, 2007	47.66	48.55	47.29	47.31	3,155,407	+0.06(+0.12%)
Jul 13, 2007	46.61	47.41	46.14	47.25	2,171,995	+0.69(+1.47%)
Jul 12, 2007	46.02	46.61	45.63	46.57	2,689,563	+0.83(+1.82%)
Jul 11, 2007	45.88	45.91	44.89	45.73	4,181,594	-0.29(-0.62%)
Jul 10, 2007	47.48	47.71	45.87	46.02	4,320,478	-1.91(-3.99%)
Jul 09, 2007	48.28	48.28	47.41	47.93	1,825,856	-0.16(-0.32%)
Jul 06, 2007	48.47	48.61	47.70	48.09	1,989,848	-0.38(-0.78%)
Jul 05, 2007	47.73	49.86	47.09	48.47	3,123,826	+0.74(+1.54%)
Jul 03, 2007	48.90	48.95	47.57	47.73	2,672,150	-0.65(-1.35%)

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.