Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	47.00	47.29	46.60	47.24	844,345	+0.19(+0.41%)
Sep 27, 2007	47.02	47.20	46.68	47.05	810,833	+0.27(+0.58%)
Sep 26, 2007	46.98	47.35	46.11	46.77	994,606	-0.27(-0.58%)
Sep 25, 2007	46.25	47.77	46.25	47.05	1,480,261	+0.50(+1.07%)
Sep 24, 2007	47.15	47.15	46.41	46.55	732,774	-0.40(-0.86%)
Sep 21, 2007	47.19	47.44	46.95	46.95	1,193,091	+0.17(+0.36%)
Sep 20, 2007	47.25	47.25	46.22	46.78	1,685,966	-0.30(-0.64%)
Sep 19, 2007	46.47	47.60	46.47	47.08	1,324,824	+0.95(+2.05%)
Sep 18, 2007	45.31	48.81	44.61	46.14	2,272,431	+1.04(+2.31%)
Sep 17, 2007	46.49	46.49	45.08	45.09	949,105	-1.43(-3.08%)
Sep 14, 2007	46.08	47.00	45.76	46.52	993,924	-0.10(-0.22%)
Sep 13, 2007	46.18	46.94	45.25	46.63	1,711,032	+0.47(+1.02%)
Sep 12, 2007	46.20	46.58	46.03	46.16	1,432,445	-0.01(-0.03%)
Sep 11, 2007	46.14	46.49	45.75	46.17	1,143,095	+0.15(+0.32%)
Sep 10, 2007	46.95	47.30	46.03	46.03	1,527,532	-0.90(-1.92%)
Sep 07, 2007	47.82	48.08	46.75	46.93	1,261,341	-1.58(-3.25%)
Sep 06, 2007	48.81	49.09	48.20	48.51	1,536,660	-0.22(-0.45%)
Sep 05, 2007	49.02	49.37	48.29	48.73	2,017,411	-0.76(-1.54%)
Sep 04, 2007	50.28	50.65	49.34	49.49	1,640,057	-2.08(-4.04%)
Aug 31, 2007	50.89	51.75	50.31	51.58	1,500,287	+1.16(+2.30%)
Aug 30, 2007	51.59	52.39	50.09	50.42	1,913,060	-1.68(-3.23%)
Aug 29, 2007	53.29	53.43	50.95	52.10	1,475,765	-0.81(-1.53%)
Aug 28, 2007	53.38	53.74	52.86	52.90	995,150	-0.39(-0.73%)
Aug 27, 2007	53.73	53.75	53.06	53.29	557,992	-0.57(-1.06%)
Aug 24, 2007	53.47	54.06	53.15	53.87	706,754	+0.42(+0.78%)
Aug 23, 2007	53.68	53.77	53.17	53.45	808,790	+0.14(+0.26%)
Aug 22, 2007	53.81	53.81	52.84	53.31	1,004,686	+0.19(+0.36%)
Aug 21, 2007	54.43	54.55	52.59	53.12	1,064,627	-1.06(-1.96%)
Aug 20, 2007	54.27	54.52	53.06	54.18	722,557	-0.07(-0.12%)
Aug 17, 2007	54.00	56.05	52.11	54.25	1,055,227	+1.58(+3.00%)
Aug 16, 2007	52.85	53.34	51.31	52.67	1,681,130	-1.16(-2.15%)
Aug 15, 2007	54.41	55.38	53.63	53.83	1,551,236	-0.59(-1.09%)
Aug 14, 2007	56.23	56.54	54.42	54.42	1,324,824	-1.76(-3.14%)
Aug 13, 2007	54.52	57.10	54.52	56.18	2,157,590	+2.31(+4.29%)
Aug 10, 2007	49.10	54.67	49.01	53.87	2,909,555	+3.90(+7.80%)
Aug 09, 2007	49.95	51.33	47.53	49.97	4,280,443	-1.28(-2.51%)
Aug 08, 2007	53.37	53.40	50.72	51.26	4,433,029	-2.33(-4.34%)
Aug 07, 2007	54.29	54.51	52.90	53.59	2,597,337	-0.25(-0.46%)
Aug 06, 2007	54.09	54.54	52.46	53.84	1,800,943	-0.91(-1.66%)
Aug 03, 2007	55.06	56.86	54.75	54.75	1,328,502	-2.11(-3.72%)
Aug 02, 2007	57.15	57.62	56.05	56.86	1,382,857	+0.01(+0.03%)
Aug 01, 2007	57.68	58.56	56.00	56.85	1,465,623	-1.18(-2.04%)
Jul 31, 2007	59.61	59.99	57.90	58.03	1,876,005	-0.48(-0.82%)
Jul 30, 2007	58.82	59.62	57.81	58.50	1,831,186	-0.08(-0.14%)
Jul 27, 2007	62.76	62.87	58.54	58.59	3,880,805	-4.51(-7.14%)
Jul 26, 2007	62.90	64.92	62.42	63.09	1,856,439	-0.70(-1.09%)
Jul 25, 2007	65.38	65.38	62.97	63.79	1,786,633	-1.25(-1.92%)
Jul 24, 2007	66.43	67.12	64.82	65.04	1,173,892	-2.06(-3.06%)
Jul 23, 2007	66.91	68.34	66.91	67.09	869,411	+0.39(+0.58%)
Jul 20, 2007	67.07	68.49	65.51	66.70	1,644,261	+0.07(+0.10%)
Jul 19, 2007	68.78	69.83	65.35	66.64	1,631,747	-2.70(-3.90%)
Jul 18, 2007	69.77	69.77	68.88	69.34	981,800	-0.43(-0.62%)
Jul 17, 2007	69.16	71.41	69.16	69.77	900,199	+0.58(+0.84%)
Jul 16, 2007	69.38	69.48	68.77	69.19	531,292	-0.25(-0.36%)
Jul 13, 2007	69.10	69.47	68.98	69.44	384,573	+0.06(+0.08%)
Jul 12, 2007	69.31	69.93	69.07	69.38	796,256	+0.73(+1.07%)
Jul 11, 2007	67.89	68.85	67.20	68.65	830,450	+0.90(+1.32%)
Jul 10, 2007	68.66	68.66	67.75	67.75	575,626	-1.24(-1.80%)
Jul 09, 2007	69.15	69.89	68.74	68.99	905,921	-0.20(-0.29%)
Jul 06, 2007	68.78	69.96	68.58	69.19	537,558	+0.28(+0.40%)
Jul 05, 2007	68.52	69.09	68.47	68.91	467,809	-0.02(-0.03%)
Jul 03, 2007	68.95	69.58	68.75	68.94	216,058	+0.02(+0.03%)

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.