Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	51.02	52.28	51.02	52.26	1,893,469	+0.99(+1.92%)
Sep 27, 2007	51.32	51.87	51.08	51.27	1,203,316	+0.04(+0.09%)
Sep 26, 2007	50.09	51.48	50.09	51.23	2,415,914	+1.04(+2.07%)
Sep 25, 2007	49.83	50.45	49.70	50.19	1,636,184	+0.20(+0.41%)
Sep 24, 2007	49.56	50.13	49.56	49.98	1,210,601	+0.40(+0.81%)
Sep 21, 2007	50.67	50.67	49.47	49.58	2,516,151	-0.58(-1.15%)
Sep 20, 2007	50.31	50.95	49.92	50.16	2,139,504	-0.07(-0.14%)
Sep 19, 2007	49.82	50.60	49.54	50.23	2,632,475	+0.43(+0.86%)
Sep 18, 2007	47.99	49.92	47.99	49.80	2,124,429	+2.09(+4.38%)
Sep 17, 2007	47.87	48.32	47.51	47.72	1,778,883	-0.45(-0.94%)
Sep 14, 2007	49.25	49.42	47.61	48.17	3,386,780	-1.41(-2.85%)
Sep 13, 2007	49.15	49.98	49.02	49.58	2,113,179	+0.68(+1.38%)
Sep 12, 2007	49.49	49.51	48.78	48.91	1,994,831	-0.59(-1.19%)
Sep 11, 2007	48.86	49.56	48.63	49.49	1,780,633	+0.74(+1.51%)
Sep 10, 2007	48.83	49.00	48.55	48.76	2,205,766	-0.03(-0.05%)
Sep 07, 2007	48.69	49.20	48.05	48.78	2,323,665	-0.23(-0.47%)
Sep 06, 2007	50.31	50.36	48.96	49.01	3,140,632	-1.38(-2.73%)
Sep 05, 2007	50.47	50.74	49.85	50.39	2,043,205	-0.52(-1.03%)
Sep 04, 2007	50.52	51.07	50.50	50.92	1,465,973	+0.06(+0.12%)
Aug 31, 2007	51.31	51.90	50.57	50.85	2,140,067	-0.49(-0.95%)
Aug 30, 2007	52.00	52.00	49.78	51.34	1,113,401	-0.44(-0.84%)
Aug 29, 2007	52.05	52.20	50.60	51.78	1,483,635	-0.10(-0.19%)
Aug 28, 2007	52.09	52.68	51.84	51.88	1,421,874	-0.57(-1.08%)
Aug 27, 2007	52.27	52.88	51.88	52.44	827,204	-0.21(-0.41%)
Aug 24, 2007	52.34	52.74	51.88	52.66	1,438,073	+0.67(+1.28%)
Aug 23, 2007	52.30	52.62	51.87	51.99	1,846,219	-0.31(-0.59%)
Aug 22, 2007	52.44	52.52	51.78	52.30	1,323,099	+0.34(+0.65%)
Aug 21, 2007	51.21	52.20	51.02	51.96	2,114,304	+0.92(+1.79%)
Aug 20, 2007	51.88	52.39	50.47	51.05	2,334,127	-0.85(-1.64%)
Aug 17, 2007	52.41	52.41	49.82	51.90	3,141,532	+1.31(+2.58%)
Aug 16, 2007	50.27	50.93	49.42	50.60	3,394,655	+0.33(+0.65%)
Aug 15, 2007	49.68	51.24	49.65	50.27	3,316,806	+0.41(+0.82%)
Aug 14, 2007	49.96	51.41	49.69	49.86	2,836,210	-0.89(-1.75%)
Aug 13, 2007	50.48	51.65	50.22	50.75	4,014,524	+0.92(+1.86%)
Aug 10, 2007	49.39	50.76	49.18	49.82	5,835,312	+0.04(+0.09%)
Aug 09, 2007	52.94	53.25	49.12	49.78	4,855,228	-3.49(-6.56%)
Aug 08, 2007	53.47	53.72	53.09	53.27	3,216,456	-0.04(-0.08%)
Aug 07, 2007	55.11	55.12	52.36	53.32	4,647,330	-1.49(-2.72%)
Aug 06, 2007	53.07	54.99	52.12	54.81	4,527,897	+2.49(+4.76%)
Aug 03, 2007	52.38	52.60	52.24	52.32	3,244,545	-0.28(-0.52%)
Aug 02, 2007	52.44	52.92	52.19	52.60	2,247,087	+0.49(+0.94%)
Aug 01, 2007	51.10	52.21	50.91	52.11	3,780,949	+0.76(+1.49%)
Jul 31, 2007	51.09	52.00	50.96	51.34	3,865,436	+0.43(+0.84%)
Jul 30, 2007	49.67	51.13	49.07	50.92	4,153,012	+1.18(+2.38%)
Jul 27, 2007	51.53	52.02	49.54	49.73	4,545,744	-1.65(-3.22%)
Jul 26, 2007	51.84	52.08	51.20	51.39	3,340,885	-0.89(-1.70%)
Jul 25, 2007	52.37	52.72	51.64	52.28	1,641,396	+0.26(+0.50%)
Jul 24, 2007	52.06	52.81	51.96	52.02	2,001,870	-0.40(-0.76%)
Jul 23, 2007	52.25	52.71	52.22	52.42	1,929,581	+0.54(+1.05%)
Jul 20, 2007	52.68	52.84	51.67	51.88	2,268,991	-0.81(-1.54%)
Jul 19, 2007	52.66	52.84	52.45	52.68	1,488,698	+0.09(+0.17%)
Jul 18, 2007	53.97	53.97	52.20	52.60	3,166,169	-1.39(-2.57%)
Jul 17, 2007	53.63	54.30	53.56	53.98	1,760,833	+0.47(+0.88%)
Jul 16, 2007	53.59	53.73	53.10	53.51	1,028,465	-0.27(-0.50%)
Jul 13, 2007	53.77	53.92	53.60	53.78	1,272,025	+0.00(+0.00%)
Jul 12, 2007	52.69	53.82	52.62	53.78	2,613,800	+1.16(+2.20%)
Jul 11, 2007	51.88	52.62	51.77	52.62	1,488,698	+1.05(+2.03%)
Jul 10, 2007	52.00	52.28	51.57	51.57	1,393,186	-0.83(-1.58%)
Jul 09, 2007	53.16	53.24	52.27	52.40	1,640,571	-0.60(-1.12%)
Jul 06, 2007	53.54	53.55	52.82	53.00	1,540,897	-0.40(-0.75%)
Jul 05, 2007	53.56	53.73	53.24	53.40	1,056,589	+0.06(+0.12%)
Jul 03, 2007	52.98	53.65	52.84	53.33	823,267	+0.36(+0.67%)

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.