Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	46.52	46.71	46.32	46.44	811,216	-0.08(-0.18%)
Sep 27, 2007	46.06	46.68	45.92	46.52	192,708	+0.52(+1.12%)
Sep 26, 2007	45.29	46.30	45.21	46.01	1,170,702	+0.99(+2.19%)
Sep 25, 2007	44.92	45.29	44.70	45.02	644,013	-0.57(-1.25%)
Sep 24, 2007	45.86	45.99	45.14	45.59	1,146,755	-0.18(-0.40%)
Sep 21, 2007	45.82	45.91	45.48	45.77	1,058,336	+0.06(+0.12%)
Sep 20, 2007	46.68	46.80	45.55	45.72	1,147,888	-0.77(-1.65%)
Sep 19, 2007	46.71	47.46	46.30	46.48	1,317,075	+0.24(+0.51%)
Sep 18, 2007	44.46	46.33	43.96	46.25	2,376,261	+2.17(+4.92%)
Sep 17, 2007	44.64	44.64	43.90	44.08	1,683,362	-0.65(-1.45%)
Sep 14, 2007	44.17	44.78	43.93	44.73	1,432,133	+0.10(+0.22%)
Sep 13, 2007	44.00	44.84	43.92	44.63	793,362	+1.04(+2.38%)
Sep 12, 2007	43.58	44.11	43.30	43.59	1,441,485	-0.12(-0.27%)
Sep 11, 2007	43.66	44.21	43.57	43.71	2,321,708	+0.40(+0.91%)
Sep 10, 2007	43.58	43.87	42.54	43.32	1,206,126	+0.08(+0.18%)
Sep 07, 2007	43.17	43.68	42.92	43.24	2,525,185	-0.75(-1.70%)
Sep 06, 2007	44.36	44.36	43.61	43.99	1,280,517	-0.18(-0.42%)
Sep 05, 2007	44.51	44.55	44.03	44.17	1,097,728	-0.91(-2.02%)
Sep 04, 2007	44.02	45.54	44.02	45.08	850,041	+0.95(+2.16%)
Aug 31, 2007	44.04	44.43	43.79	44.13	788,969	+0.88(+2.04%)
Aug 30, 2007	42.97	43.79	42.97	43.25	563,529	-0.44(-1.02%)
Aug 29, 2007	43.28	43.75	42.67	43.69	2,245,900	+0.65(+1.51%)
Aug 28, 2007	43.97	43.97	42.89	43.04	846,357	-1.77(-3.95%)
Aug 27, 2007	45.02	45.07	44.57	44.81	594,419	-0.41(-0.91%)
Aug 24, 2007	44.48	45.24	44.28	45.22	1,001,657	+0.55(+1.23%)
Aug 23, 2007	45.06	45.06	44.31	44.67	712,736	-0.30(-0.66%)
Aug 22, 2007	45.38	45.38	44.11	44.97	2,536,946	+0.77(+1.74%)
Aug 21, 2007	43.92	44.60	43.59	44.20	535,473	+0.40(+0.92%)
Aug 20, 2007	44.02	44.31	43.24	43.80	1,699,799	-0.42(-0.96%)
Aug 17, 2007	44.50	45.47	43.06	44.22	2,509,740	+1.71(+4.01%)
Aug 16, 2007	41.21	42.57	39.25	42.52	4,760,600	+0.89(+2.14%)
Aug 15, 2007	42.66	43.43	41.56	41.62	1,009,167	-1.23(-2.88%)
Aug 14, 2007	44.48	44.48	42.86	42.86	901,477	-1.39(-3.14%)
Aug 13, 2007	45.48	45.64	44.24	44.25	3,249,399	-0.40(-0.89%)
Aug 10, 2007	43.83	45.31	43.83	44.64	1,265,639	-0.75(-1.65%)
Aug 09, 2007	45.65	46.35	45.25	45.39	1,381,547	-1.49(-3.18%)
Aug 08, 2007	46.20	47.58	46.15	46.88	3,024,526	+1.17(+2.56%)
Aug 07, 2007	44.88	46.20	44.77	45.71	3,249,541	+2.41(+5.56%)
Aug 06, 2007	43.64	44.00	42.70	43.30	1,303,755	-2.01(-4.44%)
Aug 03, 2007	45.31	45.31	45.31	45.31	0	+0.00(+0.00%)
Aug 02, 2007	45.36	46.15	44.89	45.31	614,257	+0.04(+0.09%)
Aug 01, 2007	45.49	45.63	44.09	45.27	1,650,630	-0.36(-0.79%)
Jul 31, 2007	47.10	47.63	45.58	45.63	1,694,981	-1.00(-2.13%)
Jul 30, 2007	46.22	46.95	45.66	46.63	1,472,106	+0.84(+1.83%)
Jul 27, 2007	45.91	46.67	45.48	45.79	618,002	-0.19(-0.41%)
Jul 26, 2007	46.15	46.51	44.73	45.98	1,180,344	-1.44(-3.04%)
Jul 25, 2007	47.31	47.97	46.73	47.42	1,160,003	+0.31(+0.66%)
Jul 24, 2007	48.22	48.28	46.90	47.11	1,750,385	-1.75(-3.58%)
Jul 23, 2007	48.87	49.32	48.77	48.86	1,134,144	+0.07(+0.14%)
Jul 20, 2007	49.83	49.93	48.45	48.79	2,609,282	-1.10(-2.21%)
Jul 19, 2007	50.59	50.67	49.68	49.89	1,327,135	-0.13(-0.25%)
Jul 18, 2007	50.76	50.76	49.59	50.02	1,580,773	-0.95(-1.86%)
Jul 17, 2007	51.03	51.34	50.81	50.96	241,593	+0.20(+0.39%)
Jul 16, 2007	50.71	51.26	50.64	50.76	210,845	-0.02(-0.04%)
Jul 13, 2007	50.40	50.91	50.40	50.78	620,633	+0.30(+0.60%)
Jul 12, 2007	49.48	50.48	49.48	50.48	497,498	+1.09(+2.21%)
Jul 11, 2007	48.87	49.46	48.66	49.39	2,335,897	+0.44(+0.91%)
Jul 10, 2007	49.92	49.92	48.85	48.94	2,337,011	-1.30(-2.58%)
Jul 09, 2007	50.49	50.64	50.03	50.24	534,056	-0.04(-0.08%)
Jul 06, 2007	49.75	50.32	49.75	50.28	436,760	+0.59(+1.19%)
Jul 05, 2007	49.71	49.85	49.54	49.69	1,282,217	-0.12(-0.24%)
Jul 03, 2007	49.39	49.97	49.39	49.81	2,218,977	+0.65(+1.32%)

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.