Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	50.02	50.24	49.41	49.72	1,380,477	-0.12(-0.24%)
Sep 27, 2007	50.21	50.38	49.52	49.84	663,229	-0.07(-0.15%)
Sep 26, 2007	48.95	50.14	48.23	49.92	1,538,781	+1.30(+2.67%)
Sep 25, 2007	48.80	49.45	48.50	48.62	1,642,103	-0.40(-0.82%)
Sep 24, 2007	49.16	49.68	48.76	49.02	1,256,041	-0.31(-0.62%)
Sep 21, 2007	48.12	49.44	48.12	49.33	2,454,978	+0.93(+1.93%)
Sep 20, 2007	49.88	49.88	48.12	48.40	2,687,214	-1.44(-2.88%)
Sep 19, 2007	50.45	50.70	49.55	49.83	2,289,582	-0.38(-0.76%)
Sep 18, 2007	50.10	50.30	49.44	50.21	2,748,736	+0.12(+0.24%)
Sep 17, 2007	50.41	50.57	49.13	50.09	1,459,468	-0.61(-1.20%)
Sep 14, 2007	50.43	50.99	49.48	50.70	1,719,487	+0.27(+0.54%)
Sep 13, 2007	50.86	50.94	50.26	50.43	1,256,255	-0.11(-0.22%)
Sep 12, 2007	48.68	50.99	48.45	50.54	3,001,037	+1.82(+3.73%)
Sep 11, 2007	47.98	48.89	48.05	48.72	1,403,520	+0.74(+1.54%)
Sep 10, 2007	48.73	48.73	47.51	47.98	1,231,175	-0.44(-0.91%)
Sep 07, 2007	48.51	49.21	48.36	48.42	1,652,607	-0.49(-1.01%)
Sep 06, 2007	48.54	49.10	48.36	48.92	1,918,091	+0.21(+0.44%)
Sep 05, 2007	48.35	49.01	48.30	48.70	1,975,861	-0.13(-0.27%)
Sep 04, 2007	48.47	49.11	48.26	48.83	1,283,693	+0.62(+1.28%)
Aug 31, 2007	48.09	48.63	47.85	48.22	1,469,972	+0.60(+1.25%)
Aug 30, 2007	47.51	48.15	47.26	47.62	1,702,338	-0.13(-0.27%)
Aug 29, 2007	47.13	47.75	46.88	47.75	2,183,683	+0.93(+1.99%)
Aug 28, 2007	46.07	47.53	46.07	46.82	2,527,195	+0.56(+1.21%)
Aug 27, 2007	46.99	47.40	46.22	46.26	1,643,702	-1.01(-2.13%)
Aug 24, 2007	46.55	47.35	45.89	47.27	1,631,921	+0.72(+1.54%)
Aug 23, 2007	47.04	47.36	46.37	46.55	1,947,458	-0.08(-0.18%)
Aug 22, 2007	45.89	46.74	45.88	46.63	2,575,426	+1.24(+2.73%)
Aug 21, 2007	44.82	45.69	44.79	45.39	1,845,102	-0.09(-0.21%)
Aug 20, 2007	44.91	46.13	43.10	45.48	2,099,440	+1.03(+2.31%)
Aug 17, 2007	44.59	45.16	43.69	44.46	3,061,467	+0.92(+2.12%)
Aug 16, 2007	43.52	44.36	42.11	43.53	3,007,203	-0.54(-1.23%)
Aug 15, 2007	44.77	45.60	44.06	44.08	2,279,327	-0.68(-1.52%)
Aug 14, 2007	45.61	45.97	44.56	44.76	2,738,442	-0.49(-1.07%)
Aug 13, 2007	43.73	46.50	43.73	45.24	3,153,447	+1.02(+2.30%)
Aug 10, 2007	41.80	45.18	40.13	44.22	4,911,554	+2.14(+5.08%)
Aug 09, 2007	43.76	44.18	42.09	42.09	4,703,054	-1.67(-3.82%)
Aug 08, 2007	45.64	46.08	43.44	43.76	4,454,089	-1.01(-2.25%)
Aug 07, 2007	46.65	46.65	44.32	44.77	3,485,762	-0.77(-1.68%)
Aug 06, 2007	45.02	45.58	44.61	45.53	3,114,688	+0.53(+1.18%)
Aug 03, 2007	45.51	47.35	44.85	45.00	3,882,431	-2.35(-4.97%)
Aug 02, 2007	46.03	47.84	45.93	47.35	3,305,964	+1.74(+3.80%)
Aug 01, 2007	45.50	46.65	43.21	45.61	5,030,711	-2.57(-5.33%)
Jul 31, 2007	49.22	49.33	48.16	48.18	2,425,588	-0.57(-1.17%)
Jul 30, 2007	47.60	48.92	46.93	48.75	3,148,945	+1.92(+4.10%)
Jul 27, 2007	48.05	48.21	46.80	46.83	2,187,006	-1.35(-2.81%)
Jul 26, 2007	48.71	48.83	47.50	48.18	2,526,660	-0.72(-1.47%)
Jul 25, 2007	49.51	49.79	48.52	48.90	2,743,484	-0.62(-1.24%)
Jul 24, 2007	49.72	50.51	49.40	49.51	2,098,227	-0.42(-0.84%)
Jul 23, 2007	47.45	50.19	47.45	49.93	2,088,293	+1.07(+2.20%)
Jul 20, 2007	49.96	49.96	48.74	48.86	2,835,766	-1.07(-2.15%)
Jul 19, 2007	50.31	50.63	49.93	49.93	2,069,215	-0.45(-0.89%)
Jul 18, 2007	50.43	51.02	49.93	50.38	1,976,933	+0.25(+0.50%)
Jul 17, 2007	50.59	50.59	49.93	50.13	1,626,133	-0.17(-0.33%)
Jul 16, 2007	50.28	50.49	50.03	50.30	1,334,497	+0.02(+0.04%)
Jul 13, 2007	50.62	50.67	49.99	50.28	1,478,140	-0.49(-0.97%)
Jul 12, 2007	50.15	50.89	50.00	50.77	1,743,066	+0.62(+1.23%)
Jul 11, 2007	49.78	50.43	49.76	50.16	1,597,409	+0.52(+1.05%)
Jul 10, 2007	49.95	51.00	49.64	49.64	2,047,457	-0.82(-1.63%)
Jul 09, 2007	50.80	50.94	50.37	50.46	1,319,384	-0.19(-0.37%)
Jul 06, 2007	50.26	51.04	50.02	50.64	1,763,645	+0.19(+0.37%)
Jul 05, 2007	51.35	51.35	49.70	50.46	1,548,535	+0.54(+1.08%)
Jul 03, 2007	50.50	50.77	49.87	49.92	926,141	-0.35(-0.69%)

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.