Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	52.63	52.73	51.90	52.30	934,925	-0.08(-0.16%)
Sep 27, 2007	52.17	52.82	51.97	52.38	1,733,002	+0.08(+0.15%)
Sep 26, 2007	52.93	52.93	51.94	52.31	2,177,130	-1.20(-2.25%)
Sep 25, 2007	53.09	53.89	52.99	53.51	1,088,904	+0.18(+0.34%)
Sep 24, 2007	54.23	54.57	53.21	53.33	1,377,878	-1.45(-2.66%)
Sep 21, 2007	54.65	54.91	53.69	54.78	2,904,511	+0.73(+1.35%)
Sep 20, 2007	54.71	54.79	53.85	54.05	909,491	-0.59(-1.07%)
Sep 19, 2007	54.04	55.63	53.88	54.64	1,938,277	-0.26(-0.47%)
Sep 18, 2007	53.58	55.03	53.01	54.90	1,913,988	+1.49(+2.80%)
Sep 17, 2007	53.59	53.77	53.11	53.40	1,024,948	-0.40(-0.75%)
Sep 14, 2007	52.75	54.09	52.40	53.81	1,331,736	+0.92(+1.74%)
Sep 13, 2007	53.14	53.88	52.73	52.89	2,044,719	-0.26(-0.49%)
Sep 12, 2007	52.66	53.28	51.42	53.14	1,620,461	+0.26(+0.49%)
Sep 11, 2007	52.22	53.84	52.21	52.89	1,353,390	+0.61(+1.17%)
Sep 10, 2007	53.17	53.17	51.79	52.28	1,529,232	-1.27(-2.38%)
Sep 07, 2007	53.56	53.78	52.69	53.55	1,659,904	-0.38(-0.71%)
Sep 06, 2007	54.02	54.16	53.08	53.93	983,358	+0.08(+0.14%)
Sep 05, 2007	53.64	54.10	53.58	53.85	1,427,181	-0.05(-0.08%)
Sep 04, 2007	53.75	54.35	53.61	53.90	739,624	+0.13(+0.24%)
Aug 31, 2007	54.16	54.36	53.18	53.77	1,187,410	+0.60(+1.13%)
Aug 30, 2007	54.42	54.51	53.08	53.17	1,657,652	-1.81(-3.30%)
Aug 29, 2007	55.09	55.98	54.38	54.98	1,387,613	+0.12(+0.22%)
Aug 28, 2007	55.86	55.86	54.74	54.86	1,035,259	-1.28(-2.28%)
Aug 27, 2007	56.28	56.37	55.81	56.14	608,928	-0.05(-0.09%)
Aug 24, 2007	55.89	56.24	55.54	56.19	841,456	+0.37(+0.67%)
Aug 23, 2007	56.36	56.55	55.26	55.82	1,161,691	-0.90(-1.58%)
Aug 22, 2007	57.07	57.39	55.85	56.72	1,072,729	-0.15(-0.27%)
Aug 21, 2007	55.60	57.28	55.42	56.87	929,093	+1.20(+2.16%)
Aug 20, 2007	56.17	56.33	55.12	55.67	1,787,706	-0.47(-0.84%)
Aug 17, 2007	57.46	58.83	55.95	56.14	2,825,395	+0.66(+1.19%)
Aug 16, 2007	52.58	55.59	51.70	55.47	2,554,135	+2.67(+5.06%)
Aug 15, 2007	53.84	55.84	52.68	52.80	2,250,634	-1.22(-2.26%)
Aug 14, 2007	54.54	55.06	53.81	54.02	1,172,781	-0.78(-1.43%)
Aug 13, 2007	57.03	57.43	54.62	54.80	1,625,053	-2.00(-3.53%)
Aug 10, 2007	56.15	57.82	55.42	56.81	1,160,191	+0.30(+0.54%)
Aug 09, 2007	58.40	59.15	55.99	56.50	1,711,654	-2.92(-4.91%)
Aug 08, 2007	58.99	60.88	58.27	59.42	1,479,164	+0.78(+1.32%)
Aug 07, 2007	57.87	59.30	57.34	58.64	1,704,628	+0.46(+0.79%)
Aug 06, 2007	55.09	58.22	54.59	58.19	1,634,202	+3.29(+5.99%)
Aug 03, 2007	55.40	57.67	54.87	54.90	1,725,233	-2.46(-4.29%)
Aug 02, 2007	57.33	58.16	56.87	57.36	1,658,042	-0.02(-0.03%)
Aug 01, 2007	56.51	57.45	56.02	57.37	1,267,333	+0.59(+1.05%)
Jul 31, 2007	57.86	58.54	56.78	56.78	1,321,364	-1.00(-1.73%)
Jul 30, 2007	56.68	58.03	56.29	57.77	1,213,803	+0.78(+1.36%)
Jul 27, 2007	57.21	58.15	56.58	57.00	1,174,816	-0.20(-0.35%)
Jul 26, 2007	58.06	58.15	56.33	57.20	1,436,807	-1.11(-1.91%)
Jul 25, 2007	58.08	58.63	57.74	58.31	992,020	+0.60(+1.04%)
Jul 24, 2007	59.69	59.70	57.53	57.71	1,827,473	-2.24(-3.74%)
Jul 23, 2007	60.54	60.75	59.85	59.95	851,588	-0.36(-0.59%)
Jul 20, 2007	60.09	62.02	60.09	60.30	2,296,485	+0.34(+0.56%)
Jul 19, 2007	60.37	60.37	57.51	59.97	787,550	+0.31(+0.52%)
Jul 18, 2007	59.85	59.98	59.10	59.66	1,010,209	-0.36(-0.60%)
Jul 17, 2007	59.74	60.52	59.49	60.01	667,101	+0.19(+0.32%)
Jul 16, 2007	59.40	59.98	59.31	59.82	586,166	+0.24(+0.41%)
Jul 13, 2007	59.75	60.14	59.17	59.58	395,792	-0.16(-0.27%)
Jul 12, 2007	58.66	59.74	58.35	59.74	619,843	+1.21(+2.07%)
Jul 11, 2007	58.10	58.68	58.06	58.53	542,715	+0.25(+0.43%)
Jul 10, 2007	59.11	59.14	58.14	58.28	1,531,954	-1.29(-2.16%)
Jul 09, 2007	59.47	59.60	59.12	59.56	659,341	+0.25(+0.42%)
Jul 06, 2007	59.37	59.40	59.05	59.31	392,089	-0.24(-0.40%)
Jul 05, 2007	59.66	59.74	59.15	59.55	549,175	+0.05(+0.08%)
Jul 03, 2007	59.21	59.85	59.21	59.50	333,310	+0.21(+0.35%)

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.