Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	46.54	46.97	46.08	46.08	2,104,500	-0.42(-0.90%)
Sep 27, 2007	46.90	46.94	46.23	46.50	1,502,800	-0.18(-0.39%)
Sep 26, 2007	46.44	46.95	46.23	46.68	1,804,000	+0.58(+1.26%)
Sep 25, 2007	45.83	46.65	45.72	46.10	2,893,678	+0.13(+0.28%)
Sep 24, 2007	46.00	46.35	45.77	45.97	1,386,900	-0.10(-0.22%)
Sep 21, 2007	46.08	46.79	45.77	46.07	1,696,350	+0.30(+0.66%)
Sep 20, 2007	46.55	46.59	45.72	45.77	1,284,795	-0.74(-1.59%)
Sep 19, 2007	46.12	46.78	45.87	46.51	1,758,000	+0.83(+1.82%)
Sep 18, 2007	45.09	45.95	44.88	45.68	2,188,840	+0.72(+1.60%)
Sep 17, 2007	44.95	45.20	44.74	44.96	1,290,000	-0.13(-0.29%)
Sep 14, 2007	44.87	45.43	44.87	45.09	1,454,800	-0.14(-0.31%)
Sep 13, 2007	45.90	45.99	45.07	45.23	1,364,800	-0.25(-0.55%)
Sep 12, 2007	45.40	45.72	45.22	45.48	1,921,200	+0.18(+0.40%)
Sep 11, 2007	44.60	45.31	44.60	45.30	1,678,302	+0.66(+1.48%)
Sep 10, 2007	44.45	44.88	44.06	44.64	2,228,300	+0.09(+0.20%)
Sep 07, 2007	44.87	45.35	44.25	44.55	2,152,600	-0.86(-1.89%)
Sep 06, 2007	44.93	45.65	44.92	45.41	1,110,400	+0.28(+0.62%)
Sep 05, 2007	45.47	45.47	44.82	45.13	1,874,300	-0.53(-1.16%)
Sep 04, 2007	44.11	45.82	44.11	45.66	1,806,600	+1.18(+2.65%)
Aug 31, 2007	44.93	45.00	43.93	44.48	1,930,500	+0.02(+0.04%)
Aug 30, 2007	44.04	45.08	43.85	44.46	3,337,700	-0.20(-0.45%)
Aug 29, 2007	45.21	45.47	43.87	44.66	4,364,400	-0.19(-0.42%)
Aug 28, 2007	44.71	45.66	44.60	44.85	3,083,929	-0.22(-0.49%)
Aug 27, 2007	46.32	46.37	44.95	45.07	2,630,581	-1.70(-3.63%)
Aug 24, 2007	46.14	46.77	45.76	46.77	1,032,800	+0.53(+1.15%)
Aug 23, 2007	46.98	47.09	46.01	46.24	1,562,700	-0.40(-0.86%)
Aug 22, 2007	46.89	48.83	46.03	46.64	1,957,900	-0.19(-0.41%)
Aug 21, 2007	46.49	47.34	45.90	46.83	2,056,000	+0.53(+1.14%)
Aug 20, 2007	46.45	47.00	45.74	46.30	2,041,000	-0.17(-0.37%)
Aug 17, 2007	46.82	47.16	44.65	46.47	3,796,198	+1.38(+3.06%)
Aug 16, 2007	43.42	45.18	42.62	45.09	4,856,100	+1.12(+2.55%)
Aug 15, 2007	44.93	45.65	43.87	43.97	2,845,300	-0.96(-2.14%)
Aug 14, 2007	45.97	46.90	44.83	44.93	2,731,200	-1.24(-2.69%)
Aug 13, 2007	46.40	47.09	44.94	46.17	2,859,800	-0.73(-1.56%)
Aug 10, 2007	46.70	47.43	45.30	46.90	3,157,600	-0.07(-0.15%)
Aug 09, 2007	45.05	48.49	45.05	46.97	3,476,900	-0.88(-1.84%)
Aug 08, 2007	47.84	48.57	47.15	47.85	3,946,000	+0.11(+0.23%)
Aug 07, 2007	45.89	48.01	45.68	47.74	3,872,800	+1.43(+3.09%)
Aug 06, 2007	44.04	46.35	42.46	46.31	3,447,900	+1.92(+4.33%)
Aug 03, 2007	45.28	46.02	44.37	44.39	3,221,600	-1.63(-3.54%)
Aug 02, 2007	45.62	46.40	45.33	46.02	2,027,200	+0.41(+0.90%)
Aug 01, 2007	43.50	45.71	43.48	45.61	3,575,046	+2.12(+4.87%)
Jul 31, 2007	44.97	45.65	43.23	43.49	4,608,200	-0.57(-1.29%)
Jul 30, 2007	42.87	44.28	42.75	44.06	3,433,800	+0.87(+2.01%)
Jul 27, 2007	43.40	44.08	43.19	43.19	3,806,800	-0.41(-0.94%)
Jul 26, 2007	44.77	45.15	43.17	43.60	4,522,035	-1.43(-3.18%)
Jul 25, 2007	45.90	45.92	44.35	45.03	3,957,362	-0.11(-0.24%)
Jul 24, 2007	46.86	46.89	45.03	45.14	2,294,101	-1.25(-2.69%)
Jul 23, 2007	46.95	46.98	46.20	46.39	1,633,300	+0.19(+0.41%)
Jul 20, 2007	47.50	47.56	46.14	46.20	2,871,500	-0.63(-1.35%)
Jul 19, 2007	46.31	47.04	46.13	46.83	2,484,800	+0.55(+1.19%)
Jul 18, 2007	45.99	46.37	45.64	46.28	2,774,500	+0.42(+0.92%)
Jul 17, 2007	45.49	46.06	45.29	45.86	2,151,100	+0.57(+1.26%)
Jul 16, 2007	46.06	46.22	45.22	45.29	2,502,400	-1.08(-2.33%)
Jul 13, 2007	45.86	46.69	45.60	46.37	2,430,500	+0.31(+0.67%)
Jul 12, 2007	44.96	46.14	44.94	46.06	2,186,700	+1.12(+2.49%)
Jul 11, 2007	44.56	45.05	44.50	44.94	2,631,400	+0.31(+0.69%)
Jul 10, 2007	44.75	45.17	44.51	44.63	2,725,600	-0.16(-0.36%)
Jul 09, 2007	45.43	45.54	44.79	44.79	2,350,164	-0.66(-1.45%)
Jul 06, 2007	45.63	45.76	44.71	45.45	1,828,000	-0.29(-0.63%)
Jul 05, 2007	46.02	46.42	45.32	45.74	2,355,400	-0.28(-0.61%)
Jul 03, 2007	45.83	46.37	45.63	46.02	1,128,900	+0.19(+0.41%)

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.