Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	52.73	53.45	51.17	51.88	724,676	-0.99(-1.87%)
Sep 27, 2007	52.65	53.05	51.54	52.87	501,657	+0.22(+0.42%)
Sep 26, 2007	52.71	53.63	52.13	52.65	484,011	+0.19(+0.36%)
Sep 25, 2007	52.19	53.40	52.11	52.46	308,906	-0.01(-0.02%)
Sep 24, 2007	52.91	53.41	52.17	52.47	442,831	-0.31(-0.59%)
Sep 21, 2007	52.74	52.91	51.75	52.78	799,448	+0.50(+0.96%)
Sep 20, 2007	52.58	53.00	52.11	52.28	1,000,969	-0.90(-1.69%)
Sep 19, 2007	52.50	53.88	52.00	53.18	881,426	-0.29(-0.54%)
Sep 18, 2007	53.44	53.64	52.42	53.47	889,138	+0.34(+0.64%)
Sep 17, 2007	52.98	53.66	52.37	53.13	708,282	+0.16(+0.30%)
Sep 14, 2007	51.93	53.25	51.46	52.97	643,680	+0.84(+1.61%)
Sep 13, 2007	52.51	52.52	51.45	52.13	821,007	+0.35(+0.68%)
Sep 12, 2007	51.79	53.47	50.84	51.78	1,802,425	+0.35(+0.68%)
Sep 11, 2007	49.20	51.52	49.08	51.43	1,947,498	+2.11(+4.28%)
Sep 10, 2007	47.11	50.04	46.92	49.32	1,463,253	+2.32(+4.94%)
Sep 07, 2007	47.00	47.04	46.00	47.00	822,329	-0.49(-1.03%)
Sep 06, 2007	48.00	48.17	47.20	47.49	859,745	-0.50(-1.04%)
Sep 05, 2007	48.38	49.10	47.92	47.99	1,507,217	-0.79(-1.62%)
Sep 04, 2007	48.12	49.67	48.10	48.78	1,138,184	+0.49(+1.01%)
Aug 31, 2007	48.00	49.38	47.81	48.29	911,705	+0.91(+1.92%)
Aug 30, 2007	46.85	48.17	46.63	47.38	424,582	+0.15(+0.32%)
Aug 29, 2007	46.55	47.61	46.33	47.23	638,615	+0.85(+1.83%)
Aug 28, 2007	46.68	46.98	46.08	46.38	461,435	-0.66(-1.40%)
Aug 27, 2007	47.54	47.88	47.01	47.04	364,002	-0.75(-1.57%)
Aug 24, 2007	46.79	47.79	46.12	47.79	460,296	+0.97(+2.07%)
Aug 23, 2007	48.03	48.03	46.58	46.82	656,716	-0.87(-1.82%)
Aug 22, 2007	48.94	49.20	47.47	47.69	630,358	-0.81(-1.67%)
Aug 21, 2007	47.35	48.84	47.35	48.50	637,506	+0.83(+1.74%)
Aug 20, 2007	46.76	47.87	46.23	47.67	756,959	+1.02(+2.19%)
Aug 17, 2007	48.09	48.61	46.03	46.65	1,252,321	+1.77(+3.94%)
Aug 16, 2007	44.53	45.41	43.03	44.88	1,703,022	+0.09(+0.20%)
Aug 15, 2007	45.45	46.67	44.75	44.79	821,050	-0.70(-1.54%)
Aug 14, 2007	46.87	47.36	45.43	45.49	780,177	-1.51(-3.21%)
Aug 13, 2007	46.89	47.84	46.86	47.00	737,395	+0.16(+0.34%)
Aug 10, 2007	48.26	48.99	46.55	46.84	1,482,330	-2.09(-4.27%)
Aug 09, 2007	49.69	50.05	48.37	48.93	1,384,681	-1.25(-2.49%)
Aug 08, 2007	50.00	50.95	49.48	50.18	2,259,477	+0.74(+1.50%)
Aug 07, 2007	46.98	50.00	46.98	49.44	2,336,149	+2.18(+4.61%)
Aug 06, 2007	44.73	47.64	44.59	47.26	2,155,755	+2.73(+6.13%)
Aug 03, 2007	44.98	46.86	44.53	44.53	1,615,732	-1.81(-3.91%)
Aug 02, 2007	46.32	46.95	46.06	46.34	840,098	-0.44(-0.94%)
Aug 01, 2007	45.40	46.98	44.83	46.78	1,606,533	+1.21(+2.66%)
Jul 31, 2007	46.25	46.60	45.50	45.57	1,386,155	-0.69(-1.49%)
Jul 30, 2007	46.68	46.99	45.76	46.26	2,960,030	-0.44(-0.94%)
Jul 27, 2007	45.99	47.73	45.95	46.70	2,970,029	-0.75(-1.58%)
Jul 26, 2007	45.23	47.75	44.52	47.45	2,306,692	+1.53(+3.33%)
Jul 25, 2007	45.50	48.00	44.00	45.92	6,603,331	+4.09(+9.78%)
Jul 24, 2007	42.39	43.53	41.62	41.83	2,300,564	-0.17(-0.40%)
Jul 23, 2007	40.66	42.22	40.08	42.00	1,332,197	+1.58(+3.91%)
Jul 20, 2007	41.26	41.37	40.04	40.42	663,280	-0.93(-2.25%)
Jul 19, 2007	41.60	42.01	40.99	41.35	590,276	-0.28(-0.67%)
Jul 18, 2007	41.47	42.29	40.98	41.63	660,485	-0.24(-0.57%)
Jul 17, 2007	41.09	42.23	41.08	41.87	845,472	+0.81(+1.97%)
Jul 16, 2007	41.60	41.63	40.65	41.06	539,575	-0.58(-1.39%)
Jul 13, 2007	41.90	41.96	41.25	41.64	820,001	-0.45(-1.07%)
Jul 12, 2007	40.41	42.17	40.41	42.09	1,412,096	+1.64(+4.05%)
Jul 11, 2007	40.80	41.02	40.26	40.45	710,134	-0.37(-0.91%)
Jul 10, 2007	41.01	41.41	40.56	40.82	700,038	-0.53(-1.28%)
Jul 09, 2007	41.75	41.82	41.03	41.35	752,626	-0.44(-1.05%)
Jul 06, 2007	41.99	42.00	41.67	41.79	359,824	-0.07(-0.17%)
Jul 05, 2007	41.68	41.92	40.88	41.86	517,336	+0.30(+0.72%)
Jul 03, 2007	41.52	41.72	41.14	41.56	302,227	+0.16(+0.39%)

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.