Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	45.46	45.86	45.06	45.38	2,589,454	-0.14(-0.31%)
Sep 27, 2007	45.04	45.52	44.89	45.52	2,010,941	+0.63(+1.40%)
Sep 26, 2007	44.49	45.20	44.28	44.90	2,696,675	+0.72(+1.63%)
Sep 25, 2007	44.95	44.97	43.83	44.18	2,025,639	-0.93(-2.07%)
Sep 24, 2007	44.21	45.23	44.21	45.11	2,162,497	+0.90(+2.03%)
Sep 21, 2007	45.09	45.39	44.20	44.22	3,593,961	-0.20(-0.46%)
Sep 20, 2007	45.33	45.42	44.42	44.42	1,870,710	-0.92(-2.02%)
Sep 19, 2007	44.50	45.75	44.51	45.34	3,756,359	+0.84(+1.89%)
Sep 18, 2007	43.27	44.50	42.88	44.50	3,230,372	+1.48(+3.44%)
Sep 17, 2007	43.47	43.64	42.79	43.01	1,224,250	-0.64(-1.46%)
Sep 14, 2007	43.29	43.67	42.88	43.65	2,102,501	+0.13(+0.30%)
Sep 13, 2007	43.16	43.92	43.12	43.52	2,261,044	+0.57(+1.32%)
Sep 12, 2007	42.60	43.34	42.60	42.96	2,114,066	-0.17(-0.40%)
Sep 11, 2007	42.86	43.57	42.82	43.13	2,378,867	+0.27(+0.62%)
Sep 10, 2007	43.57	43.68	42.18	42.86	3,034,242	-0.50(-1.16%)
Sep 07, 2007	43.50	43.83	42.99	43.37	2,215,987	-0.76(-1.72%)
Sep 06, 2007	43.64	44.29	43.20	44.13	1,516,277	+0.49(+1.11%)
Sep 05, 2007	44.42	44.52	43.48	43.64	2,535,241	-1.20(-2.67%)
Sep 04, 2007	44.15	45.32	43.91	44.84	2,323,690	+0.60(+1.35%)
Aug 31, 2007	43.81	44.82	43.28	44.24	3,541,435	+0.79(+1.82%)
Aug 30, 2007	42.58	43.62	42.58	43.45	1,971,908	+0.43(+0.99%)
Aug 29, 2007	41.74	43.02	41.92	43.02	2,952,561	+1.28(+3.07%)
Aug 28, 2007	43.37	43.57	41.71	41.74	3,803,103	-1.64(-3.77%)
Aug 27, 2007	44.20	44.20	43.16	43.37	2,018,410	-0.83(-1.87%)
Aug 24, 2007	44.00	44.30	43.64	44.20	1,887,817	-0.07(-0.15%)
Aug 23, 2007	45.17	45.36	43.79	44.26	2,649,932	-0.38(-0.85%)
Aug 22, 2007	44.86	44.96	44.21	44.64	3,016,894	+0.12(+0.27%)
Aug 21, 2007	43.02	44.52	42.63	44.52	4,317,042	+1.50(+3.48%)
Aug 20, 2007	41.63	43.18	41.25	43.02	4,662,801	+1.48(+3.56%)
Aug 17, 2007	42.54	43.69	40.05	41.54	7,258,761	+0.27(+0.65%)
Aug 16, 2007	40.56	41.48	38.49	41.27	11,375,336	+0.71(+1.76%)
Aug 15, 2007	40.63	42.00	40.35	40.56	5,317,212	-0.32(-0.79%)
Aug 14, 2007	42.90	43.30	40.88	40.88	4,957,479	-2.02(-4.70%)
Aug 13, 2007	43.29	43.98	42.75	42.90	3,663,595	-0.39(-0.89%)
Aug 10, 2007	44.94	45.38	43.16	43.29	5,872,190	-2.51(-5.48%)
Aug 09, 2007	46.18	46.74	34.69	45.80	4,686,173	-0.38(-0.82%)
Aug 08, 2007	42.95	46.92	42.95	46.18	5,367,811	+1.78(+4.01%)
Aug 07, 2007	44.25	45.24	43.58	44.40	3,534,929	-0.21(-0.47%)
Aug 06, 2007	43.64	44.90	42.54	44.61	3,458,409	+1.15(+2.65%)
Aug 03, 2007	43.04	45.33	42.85	43.46	4,319,693	-1.88(-4.14%)
Aug 02, 2007	44.84	45.71	44.60	45.33	5,048,453	+0.53(+1.18%)
Aug 01, 2007	44.42	45.06	43.43	44.81	4,777,545	+0.39(+0.87%)
Jul 31, 2007	44.41	45.65	44.00	44.42	6,063,499	+1.43(+3.32%)
Jul 30, 2007	42.62	43.22	42.20	42.99	3,823,101	+0.38(+0.89%)
Jul 27, 2007	42.60	45.18	42.60	42.62	4,929,478	-1.25(-2.86%)
Jul 26, 2007	45.66	45.66	42.98	43.87	5,635,541	-1.22(-2.70%)
Jul 25, 2007	45.65	45.74	44.41	45.08	3,387,865	+0.12(+0.28%)
Jul 24, 2007	45.62	46.05	44.66	44.96	3,328,009	-0.80(-1.75%)
Jul 23, 2007	46.90	46.96	45.76	45.76	2,563,225	-0.86(-1.84%)
Jul 20, 2007	47.11	47.22	46.04	46.62	3,596,371	-0.78(-1.64%)
Jul 19, 2007	47.54	47.77	47.10	47.40	1,909,502	+0.06(+0.12%)
Jul 18, 2007	47.06	47.41	46.56	47.34	3,842,136	+0.12(+0.26%)
Jul 17, 2007	47.49	47.65	47.16	47.21	2,640,776	+0.01(+0.02%)
Jul 16, 2007	47.44	47.86	47.18	47.21	2,665,834	-0.13(-0.27%)
Jul 13, 2007	47.04	47.47	46.81	47.33	2,304,188	+0.54(+1.15%)
Jul 12, 2007	46.50	46.87	46.33	46.79	3,627,212	+0.26(+0.56%)
Jul 11, 2007	46.79	46.86	46.14	46.53	2,864,276	-0.43(-0.91%)
Jul 10, 2007	47.98	47.68	46.86	46.96	3,984,408	-1.02(-2.12%)
Jul 09, 2007	47.55	48.04	47.10	47.98	2,977,942	+0.42(+0.89%)
Jul 06, 2007	47.67	47.81	47.24	47.55	1,846,815	-0.18(-0.37%)
Jul 05, 2007	48.06	48.65	47.56	47.73	3,101,688	+0.46(+0.97%)
Jul 03, 2007	47.50	48.01	47.17	47.27	1,545,046	-0.36(-0.75%)

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.