Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	49.51	50.14	49.35	50.07	1,088,700	+1.17(+2.39%)
Sep 27, 2007	49.15	49.21	48.80	48.90	576,100	+0.28(+0.58%)
Sep 26, 2007	48.78	48.90	48.46	48.62	1,055,400	-0.48(-0.98%)
Sep 25, 2007	49.11	49.34	48.79	49.10	420,536	-0.01(-0.02%)
Sep 24, 2007	49.47	49.54	49.02	49.11	453,000	-0.02(-0.04%)
Sep 21, 2007	49.20	49.25	48.95	49.13	688,800	+0.69(+1.42%)
Sep 20, 2007	48.55	48.78	48.24	48.44	518,420	+0.23(+0.48%)
Sep 19, 2007	48.10	48.61	48.00	48.21	981,100	+0.21(+0.44%)
Sep 18, 2007	47.18	48.07	46.81	48.00	950,500	+0.71(+1.50%)
Sep 17, 2007	47.44	47.61	47.11	47.29	464,900	-0.64(-1.34%)
Sep 14, 2007	48.15	48.07	47.55	47.93	2,476,100	-0.32(-0.66%)
Sep 13, 2007	48.36	48.53	48.05	48.25	2,004,400	-0.13(-0.27%)
Sep 12, 2007	48.29	48.88	48.20	48.38	877,300	-0.24(-0.49%)
Sep 11, 2007	47.99	48.69	47.95	48.62	815,500	+0.97(+2.04%)
Sep 10, 2007	48.12	48.19	47.47	47.65	491,300	-0.38(-0.79%)
Sep 07, 2007	48.71	48.74	47.90	48.03	897,300	-0.85(-1.74%)
Sep 06, 2007	48.77	49.28	48.51	48.88	638,600	-0.14(-0.29%)
Sep 05, 2007	49.26	49.24	48.85	49.02	756,400	-0.44(-0.89%)
Sep 04, 2007	48.90	49.68	48.89	49.46	1,587,800	+0.26(+0.53%)
Aug 31, 2007	49.13	49.66	48.80	49.20	1,162,400	+0.75(+1.55%)
Aug 30, 2007	47.81	48.83	47.78	48.45	475,800	-0.13(-0.27%)
Aug 29, 2007	48.01	48.58	47.85	48.58	1,030,900	+0.98(+2.06%)
Aug 28, 2007	48.34	48.39	47.54	47.60	787,600	-0.75(-1.55%)
Aug 27, 2007	48.45	48.62	48.15	48.35	902,900	-0.87(-1.77%)
Aug 24, 2007	48.87	49.22	48.69	49.22	970,200	+0.92(+1.90%)
Aug 23, 2007	47.95	48.64	47.94	48.30	992,900	+0.39(+0.81%)
Aug 22, 2007	47.38	48.05	47.39	47.91	1,719,800	+0.76(+1.61%)
Aug 21, 2007	46.88	47.28	46.69	47.15	1,143,900	+0.17(+0.36%)
Aug 20, 2007	47.07	47.17	46.54	46.98	1,005,000	+0.48(+1.03%)
Aug 17, 2007	46.60	46.77	45.90	46.50	1,676,000	+0.94(+2.06%)
Aug 16, 2007	45.19	45.64	44.76	45.56	1,793,600	-0.55(-1.19%)
Aug 15, 2007	46.19	46.84	46.01	46.11	1,995,800	-0.86(-1.83%)
Aug 14, 2007	47.30	47.45	46.85	46.97	836,400	-0.46(-0.97%)
Aug 13, 2007	47.66	47.84	47.40	47.43	1,143,100	-0.53(-1.11%)
Aug 10, 2007	48.81	48.89	47.15	47.96	2,620,200	-0.99(-2.02%)
Aug 09, 2007	50.83	49.67	44.62	48.95	5,862,400	-2.09(-4.09%)
Aug 08, 2007	50.81	51.37	50.60	51.04	1,531,400	+0.47(+0.93%)
Aug 07, 2007	50.52	51.24	50.18	50.57	1,347,200	-1.03(-2.00%)
Aug 06, 2007	51.68	51.73	51.08	51.60	977,500	+0.61(+1.20%)
Aug 03, 2007	51.01	51.78	50.89	50.99	994,300	-0.79(-1.53%)
Aug 02, 2007	51.86	52.11	51.51	51.78	691,900	+0.03(+0.06%)
Aug 01, 2007	51.34	51.83	51.13	51.75	1,118,900	-0.08(-0.15%)
Jul 31, 2007	51.48	52.24	51.50	51.83	991,600	+0.32(+0.62%)
Jul 30, 2007	52.02	52.17	51.25	51.51	1,637,000	-0.20(-0.39%)
Jul 27, 2007	52.48	52.80	51.67	51.71	1,637,500	-0.59(-1.13%)
Jul 26, 2007	54.35	54.50	52.25	52.30	2,711,001	-2.70(-4.91%)
Jul 25, 2007	55.59	55.59	54.52	55.00	974,800	+0.35(+0.64%)
Jul 24, 2007	55.15	55.38	54.57	54.65	1,399,700	-0.90(-1.62%)
Jul 23, 2007	55.64	55.83	55.48	55.55	744,000	-0.04(-0.07%)
Jul 20, 2007	56.09	56.15	55.49	55.59	803,700	-0.15(-0.27%)
Jul 19, 2007	55.94	56.07	55.50	55.74	869,200	+0.40(+0.72%)
Jul 18, 2007	55.65	55.88	54.87	55.34	1,660,000	-0.77(-1.37%)
Jul 17, 2007	56.29	56.50	56.05	56.11	839,600	-0.05(-0.09%)
Jul 16, 2007	56.22	56.52	56.11	56.16	903,800	+0.05(+0.09%)
Jul 13, 2007	56.23	56.60	55.98	56.11	990,700	+0.16(+0.29%)
Jul 12, 2007	55.52	56.00	55.43	55.95	1,336,700	+1.07(+1.95%)
Jul 11, 2007	54.92	55.41	54.66	54.88	1,361,300	+1.53(+2.87%)
Jul 10, 2007	53.44	54.04	53.18	53.35	1,009,800	-0.14(-0.26%)
Jul 09, 2007	53.81	53.88	53.42	53.49	588,800	-0.43(-0.80%)
Jul 06, 2007	53.90	54.17	53.79	53.92	429,700	+0.07(+0.13%)
Jul 05, 2007	54.26	54.34	53.58	53.85	669,500	-0.07(-0.13%)
Jul 03, 2007	53.54	53.93	53.51	53.92	461,100	+0.25(+0.47%)

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.