Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	45.21	45.38	44.10	44.35	364,528	-0.98(-2.17%)
Sep 27, 2007	45.37	45.42	44.94	45.33	411,179	+0.08(+0.17%)
Sep 26, 2007	45.29	46.19	44.76	45.25	410,650	+0.35(+0.78%)
Sep 25, 2007	45.83	45.97	44.58	44.90	523,838	-1.31(-2.84%)
Sep 24, 2007	47.59	47.68	45.94	46.22	545,418	-1.19(-2.51%)
Sep 21, 2007	48.72	49.46	47.17	47.41	642,950	-1.30(-2.68%)
Sep 20, 2007	46.90	48.85	46.27	48.71	642,315	+1.82(+3.87%)
Sep 19, 2007	46.32	48.50	46.17	46.90	587,731	+1.08(+2.35%)
Sep 18, 2007	44.63	45.90	43.75	45.82	725,249	+1.19(+2.67%)
Sep 17, 2007	44.75	46.33	44.50	44.63	637,449	-0.21(-0.46%)
Sep 14, 2007	45.09	45.24	43.77	44.84	442,596	-0.26(-0.57%)
Sep 13, 2007	44.74	45.60	43.57	45.09	571,758	+0.48(+1.08%)
Sep 12, 2007	44.98	45.63	44.35	44.61	389,070	-0.44(-0.99%)
Sep 11, 2007	45.28	45.33	44.12	45.05	514,741	-0.23(-0.50%)
Sep 10, 2007	44.94	45.86	43.23	45.28	669,078	+0.95(+2.15%)
Sep 07, 2007	45.95	47.09	43.88	44.33	448,309	-1.93(-4.17%)
Sep 06, 2007	45.64	46.51	44.84	46.26	427,575	+0.61(+1.35%)
Sep 05, 2007	46.65	46.94	45.04	45.64	474,120	-1.21(-2.58%)
Sep 04, 2007	45.67	47.43	45.16	46.85	499,931	+0.90(+1.95%)
Aug 31, 2007	45.77	46.29	45.07	45.95	280,960	+0.75(+1.65%)
Aug 30, 2007	45.79	46.23	44.95	45.21	410,650	-0.59(-1.28%)
Aug 29, 2007	45.19	45.99	44.44	45.79	451,059	+0.78(+1.72%)
Aug 28, 2007	46.44	46.45	44.99	45.02	488,612	-1.47(-3.17%)
Aug 27, 2007	47.56	48.40	46.29	46.49	480,150	-1.03(-2.17%)
Aug 24, 2007	46.32	47.69	46.11	47.52	518,549	+1.15(+2.49%)
Aug 23, 2007	45.18	47.93	45.64	46.37	862,027	+1.19(+2.64%)
Aug 22, 2007	45.39	46.08	44.44	45.18	916,928	+0.18(+0.40%)
Aug 21, 2007	45.98	46.49	44.83	45.00	686,109	-0.98(-2.14%)
Aug 20, 2007	45.44	46.41	44.60	45.98	601,694	+0.64(+1.42%)
Aug 17, 2007	42.58	50.09	41.12	45.34	1,451,874	+2.64(+6.18%)
Aug 16, 2007	43.72	43.40	39.14	42.70	1,254,271	-1.02(-2.34%)
Aug 15, 2007	45.50	46.21	43.47	43.72	608,570	-1.62(-3.57%)
Aug 14, 2007	47.64	47.64	45.22	45.34	492,103	-1.84(-3.91%)
Aug 13, 2007	46.22	49.49	46.22	47.18	797,076	+2.33(+5.21%)
Aug 10, 2007	41.04	45.39	39.60	44.85	1,661,219	+2.81(+6.68%)
Aug 09, 2007	43.54	44.41	40.65	42.04	1,641,332	-3.43(-7.55%)
Aug 08, 2007	46.21	46.90	44.14	45.47	1,873,209	-0.11(-0.25%)
Aug 07, 2007	46.61	46.63	44.68	45.58	1,361,980	-1.03(-2.21%)
Aug 06, 2007	47.50	48.17	45.67	46.61	1,010,864	-0.49(-1.04%)
Aug 03, 2007	48.85	49.92	46.82	47.11	1,397,078	-2.79(-5.59%)
Aug 02, 2007	50.47	50.58	49.06	49.89	940,835	-0.48(-0.96%)
Aug 01, 2007	51.18	51.41	48.53	50.38	1,173,770	-1.41(-2.72%)
Jul 31, 2007	54.34	55.08	51.55	51.79	1,054,341	-1.64(-3.08%)
Jul 30, 2007	52.65	53.85	51.87	53.43	924,122	+0.83(+1.58%)
Jul 27, 2007	52.75	54.47	51.98	52.60	886,569	+0.73(+1.40%)
Jul 26, 2007	56.01	56.72	50.86	51.87	1,196,196	-1.28(-2.40%)
Jul 25, 2007	52.57	54.04	51.68	53.15	873,769	+1.52(+2.95%)
Jul 24, 2007	52.18	53.59	51.35	51.62	886,357	-1.77(-3.31%)
Jul 23, 2007	54.16	54.55	53.27	53.39	493,161	-0.88(-1.62%)
Jul 20, 2007	55.04	55.48	54.09	54.27	549,014	-0.89(-1.61%)
Jul 19, 2007	53.79	55.35	53.79	55.16	339,458	+0.72(+1.32%)
Jul 18, 2007	54.73	55.03	53.36	54.44	359,134	-0.53(-0.96%)
Jul 17, 2007	55.14	55.58	54.88	54.97	318,936	-0.07(-0.12%)
Jul 16, 2007	55.54	55.59	54.95	55.04	386,108	-0.63(-1.14%)
Jul 13, 2007	54.83	55.84	54.81	55.67	247,426	+0.63(+1.15%)
Jul 12, 2007	54.45	55.10	54.04	55.04	280,537	+1.06(+1.96%)
Jul 11, 2007	53.44	54.03	52.90	53.98	269,852	+0.60(+1.13%)
Jul 10, 2007	54.47	54.85	53.36	53.37	490,728	-1.69(-3.07%)
Jul 09, 2007	53.88	55.11	53.88	55.07	377,963	+1.25(+2.32%)
Jul 06, 2007	53.59	54.05	53.13	53.82	254,302	+0.12(+0.23%)
Jul 05, 2007	53.99	54.08	53.23	53.69	244,253	-0.38(-0.70%)
Jul 03, 2007	53.18	54.51	53.18	54.07	137,306	+0.05(+0.09%)

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.