Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	52.60	53.10	51.17	51.39	10,700	-1.43(-2.71%)
Sep 27, 2007	53.23	53.23	52.25	52.82	6,900	-0.08(-0.15%)
Sep 26, 2007	52.74	53.00	52.32	52.90	6,000	+0.30(+0.57%)
Sep 25, 2007	51.80	52.81	51.80	52.60	3,800	+0.56(+1.08%)
Sep 24, 2007	52.84	53.05	51.50	52.04	16,800	-0.92(-1.74%)
Sep 21, 2007	52.56	52.97	51.90	52.96	45,300	+0.71(+1.36%)
Sep 20, 2007	52.81	53.00	52.25	52.25	9,100	-0.50(-0.95%)
Sep 19, 2007	52.99	52.99	52.50	52.75	16,100	+0.16(+0.30%)
Sep 18, 2007	51.44	52.68	51.00	52.59	21,500	+1.56(+3.06%)
Sep 17, 2007	51.20	51.37	51.00	51.03	9,500	-0.21(-0.41%)
Sep 14, 2007	51.10	51.35	50.90	51.24	8,900	+0.09(+0.18%)
Sep 13, 2007	51.60	51.63	50.91	51.15	6,800	-0.24(-0.47%)
Sep 12, 2007	51.97	51.97	50.92	51.39	3,700	-0.58(-1.12%)
Sep 11, 2007	51.25	51.97	51.00	51.97	5,000	+0.93(+1.82%)
Sep 10, 2007	51.00	51.23	50.93	51.04	14,400	-0.06(-0.12%)
Sep 07, 2007	51.56	51.56	50.90	51.10	19,800	-0.71(-1.37%)
Sep 06, 2007	52.09	52.33	51.81	51.81	4,700	-0.21(-0.40%)
Sep 05, 2007	52.42	52.66	51.65	52.02	9,400	-0.64(-1.22%)
Sep 04, 2007	52.34	52.75	51.77	52.66	11,400	+0.07(+0.13%)
Aug 31, 2007	52.00	52.74	51.65	52.59	19,100	+0.81(+1.56%)
Aug 30, 2007	51.75	52.40	51.44	51.78	8,400	-0.46(-0.88%)
Aug 29, 2007	51.15	52.24	50.40	52.24	12,500	+1.28(+2.51%)
Aug 28, 2007	52.06	52.74	50.00	50.96	24,500	-1.10(-2.11%)
Aug 27, 2007	52.00	52.60	52.00	52.06	8,800	-0.19(-0.36%)
Aug 24, 2007	51.26	52.25	51.00	52.25	6,400	+1.23(+2.41%)
Aug 23, 2007	51.26	51.76	50.93	51.02	6,300	+0.01(+0.02%)
Aug 22, 2007	51.70	52.80	51.00	51.01	13,900	-0.24(-0.47%)
Aug 21, 2007	53.11	53.60	51.01	51.25	11,200	-2.11(-3.95%)
Aug 20, 2007	53.95	53.95	50.25	53.36	21,400	-0.57(-1.06%)
Aug 17, 2007	52.68	54.04	48.73	53.93	37,100	+1.25(+2.37%)
Aug 16, 2007	51.31	53.00	50.75	52.68	29,400	+1.42(+2.77%)
Aug 15, 2007	51.77	52.57	51.25	51.26	10,300	-0.39(-0.76%)
Aug 14, 2007	51.84	52.41	51.65	51.65	11,700	-0.27(-0.52%)
Aug 13, 2007	52.15	52.38	51.39	51.92	20,200	-0.15(-0.29%)
Aug 10, 2007	50.17	52.35	49.83	52.07	34,100	+1.65(+3.27%)
Aug 09, 2007	51.24	51.95	49.59	50.42	32,800	-0.82(-1.60%)
Aug 08, 2007	50.79	53.03	50.79	51.24	32,700	+0.81(+1.61%)
Aug 07, 2007	49.75	51.00	49.50	50.43	37,300	+0.39(+0.78%)
Aug 06, 2007	50.19	51.62	48.94	50.04	24,200	-0.42(-0.83%)
Aug 03, 2007	51.99	52.32	50.44	50.46	15,200	-1.86(-3.56%)
Aug 02, 2007	52.00	52.53	51.92	52.32	7,500	+0.07(+0.13%)
Aug 01, 2007	52.01	52.39	51.95	52.25	16,400	+0.09(+0.17%)
Jul 31, 2007	51.95	52.55	51.60	52.16	21,300	+0.71(+1.38%)
Jul 30, 2007	51.70	51.92	51.06	51.45	16,500	-0.54(-1.04%)
Jul 27, 2007	51.99	52.21	51.55	51.99	24,900	-0.04(-0.08%)
Jul 26, 2007	51.74	52.36	51.25	52.03	28,200	+0.04(+0.08%)
Jul 25, 2007	52.22	52.38	51.86	51.99	16,200	+0.02(+0.04%)
Jul 24, 2007	51.30	52.35	51.30	51.97	32,700	+0.42(+0.81%)
Jul 23, 2007	52.23	52.80	51.54	51.55	20,400	-0.68(-1.30%)
Jul 20, 2007	52.39	52.39	51.40	52.23	27,100	-0.28(-0.53%)
Jul 19, 2007	52.83	52.83	51.71	52.51	10,500	-0.06(-0.11%)
Jul 18, 2007	51.85	52.70	51.60	52.57	12,700	+0.69(+1.33%)
Jul 17, 2007	52.38	52.90	51.65	51.88	8,600	-0.33(-0.63%)
Jul 16, 2007	52.73	52.88	51.64	52.21	49,600	-0.58(-1.10%)
Jul 13, 2007	52.77	52.80	51.98	52.79	4,800	-0.20(-0.38%)
Jul 12, 2007	52.17	52.99	51.70	52.99	10,300	+1.07(+2.06%)
Jul 11, 2007	51.49	52.16	50.54	51.92	77,000	+0.30(+0.58%)
Jul 10, 2007	52.70	52.70	50.00	51.62	21,700	-1.28(-2.42%)
Jul 09, 2007	53.58	53.89	52.55	52.90	9,900	-0.68(-1.27%)
Jul 06, 2007	53.20	53.86	52.80	53.58	5,900	+0.18(+0.34%)
Jul 05, 2007	54.19	54.50	53.01	53.40	10,800	-0.95(-1.75%)
Jul 03, 2007	53.59	54.59	52.79	54.35	8,600	+0.70(+1.30%)

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.