Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	47.02	47.31	46.62	47.26	844,001	+0.19(+0.41%)
Sep 27, 2007	47.04	47.22	46.70	47.06	810,503	+0.27(+0.58%)
Sep 26, 2007	47.00	47.37	46.13	46.79	994,201	-0.27(-0.58%)
Sep 25, 2007	46.26	47.79	46.26	47.06	1,479,658	+0.50(+1.07%)
Sep 24, 2007	47.17	47.17	46.43	46.57	732,476	-0.40(-0.86%)
Sep 21, 2007	47.20	47.46	46.97	46.97	1,192,605	+0.17(+0.36%)
Sep 20, 2007	47.27	47.27	46.24	46.80	1,685,280	-0.30(-0.64%)
Sep 19, 2007	46.48	47.62	46.48	47.10	1,324,285	+0.95(+2.05%)
Sep 18, 2007	45.33	48.83	44.63	46.15	2,271,506	+1.04(+2.31%)
Sep 17, 2007	46.51	46.51	45.10	45.11	948,719	-1.43(-3.08%)
Sep 14, 2007	46.10	47.02	45.78	46.54	993,520	-0.10(-0.22%)
Sep 13, 2007	46.20	46.95	45.27	46.65	1,710,336	+0.47(+1.02%)
Sep 12, 2007	46.22	46.59	46.04	46.18	1,431,862	-0.01(-0.03%)
Sep 11, 2007	46.16	46.51	45.77	46.19	1,142,630	+0.15(+0.32%)
Sep 10, 2007	46.97	47.32	46.04	46.04	1,526,910	-0.90(-1.92%)
Sep 07, 2007	47.84	48.10	46.77	46.95	1,260,828	-1.58(-3.25%)
Sep 06, 2007	48.83	49.11	48.22	48.53	1,536,034	-0.22(-0.45%)
Sep 05, 2007	49.04	49.39	48.31	48.75	2,016,590	-0.76(-1.54%)
Sep 04, 2007	50.30	50.67	49.36	49.51	1,639,390	-2.09(-4.04%)
Aug 31, 2007	50.91	51.77	50.33	51.60	1,499,676	+1.16(+2.30%)
Aug 30, 2007	51.61	52.41	50.11	50.44	1,912,281	-1.68(-3.23%)
Aug 29, 2007	53.31	53.45	50.97	52.12	1,475,165	-0.81(-1.53%)
Aug 28, 2007	53.40	53.76	52.88	52.93	994,745	-0.39(-0.73%)
Aug 27, 2007	53.76	53.77	53.08	53.31	557,765	-0.57(-1.06%)
Aug 24, 2007	53.49	54.09	53.17	53.89	706,466	+0.42(+0.78%)
Aug 23, 2007	53.70	53.79	53.19	53.47	808,460	+0.14(+0.26%)
Aug 22, 2007	53.83	53.83	52.87	53.33	1,004,277	+0.19(+0.36%)
Aug 21, 2007	54.45	54.57	52.61	53.14	1,064,194	-1.06(-1.96%)
Aug 20, 2007	54.29	54.54	53.08	54.20	722,263	-0.07(-0.12%)
Aug 17, 2007	54.02	56.08	52.13	54.27	1,054,798	+1.58(+3.00%)
Aug 16, 2007	52.87	53.36	51.33	52.69	1,680,446	-1.16(-2.15%)
Aug 15, 2007	54.43	55.40	53.65	53.85	1,550,605	-0.59(-1.09%)
Aug 14, 2007	56.25	56.57	54.45	54.45	1,324,285	-1.76(-3.14%)
Aug 13, 2007	54.54	57.13	54.54	56.21	2,156,712	+2.31(+4.29%)
Aug 10, 2007	49.12	54.69	49.03	53.89	2,908,371	+3.90(+7.80%)
Aug 09, 2007	49.97	51.35	47.55	50.00	4,278,700	-1.29(-2.51%)
Aug 08, 2007	53.39	53.42	50.74	51.28	4,431,224	-2.33(-4.34%)
Aug 07, 2007	54.31	54.53	52.92	53.61	2,596,279	-0.25(-0.46%)
Aug 06, 2007	54.11	54.56	52.48	53.86	1,800,210	-0.91(-1.66%)
Aug 03, 2007	55.08	56.88	54.77	54.77	1,327,961	-2.11(-3.72%)
Aug 02, 2007	57.17	57.65	56.07	56.88	1,382,294	+0.01(+0.03%)
Aug 01, 2007	57.71	58.58	56.02	56.87	1,465,027	-1.18(-2.04%)
Jul 31, 2007	59.63	60.01	57.92	58.05	1,875,242	-0.48(-0.82%)
Jul 30, 2007	58.84	59.64	57.83	58.53	1,830,441	-0.08(-0.14%)
Jul 27, 2007	62.79	62.90	58.57	58.61	3,879,225	-4.51(-7.14%)
Jul 26, 2007	62.93	64.95	62.45	63.12	1,855,683	-0.70(-1.09%)
Jul 25, 2007	65.41	65.41	62.99	63.82	1,785,905	-1.25(-1.92%)
Jul 24, 2007	66.46	67.14	64.85	65.06	1,173,414	-2.06(-3.06%)
Jul 23, 2007	66.94	68.37	66.94	67.12	869,057	+0.39(+0.58%)
Jul 20, 2007	67.10	68.52	65.54	66.73	1,643,592	+0.07(+0.10%)
Jul 19, 2007	68.81	69.86	65.38	66.67	1,631,083	-2.70(-3.90%)
Jul 18, 2007	69.79	69.79	68.91	69.37	981,400	-0.43(-0.62%)
Jul 17, 2007	69.19	71.44	69.19	69.80	899,833	+0.58(+0.84%)
Jul 16, 2007	69.41	69.51	68.79	69.22	531,075	-0.25(-0.36%)
Jul 13, 2007	69.13	69.50	69.01	69.47	384,417	+0.06(+0.08%)
Jul 12, 2007	69.34	69.96	69.10	69.41	795,932	+0.73(+1.07%)
Jul 11, 2007	67.91	68.88	67.23	68.68	830,112	+0.90(+1.32%)
Jul 10, 2007	68.68	68.68	67.78	67.78	575,392	-1.24(-1.80%)
Jul 09, 2007	69.18	69.92	68.77	69.02	905,552	-0.20(-0.29%)
Jul 06, 2007	68.81	69.98	68.61	69.22	537,339	+0.28(+0.40%)
Jul 05, 2007	68.55	69.12	68.50	68.94	467,619	-0.02(-0.03%)
Jul 03, 2007	68.98	69.61	68.78	68.96	215,970	+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.