Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	47.69	48.44	47.30	48.22	1,106,100	+0.58(+1.22%)
Sep 27, 2007	49.41	49.89	47.54	47.64	1,790,500	-1.50(-3.05%)
Sep 26, 2007	48.00	49.27	47.67	49.14	1,531,800	+1.59(+3.34%)
Sep 25, 2007	46.40	47.66	46.22	47.55	1,136,300	+1.10(+2.37%)
Sep 24, 2007	45.81	47.19	45.78	46.45	1,620,900	+0.67(+1.46%)
Sep 21, 2007	45.16	46.71	45.16	45.78	1,414,700	+0.01(+0.02%)
Sep 20, 2007	45.88	46.54	45.50	45.77	2,586,700	-2.17(-4.53%)
Sep 19, 2007	48.15	48.50	47.34	47.94	1,137,400	+0.28(+0.59%)
Sep 18, 2007	45.97	47.93	45.85	47.66	1,054,000	+1.98(+4.33%)
Sep 17, 2007	45.55	46.13	45.45	45.68	665,700	-0.12(-0.26%)
Sep 14, 2007	45.38	45.96	45.13	45.80	918,100	+0.20(+0.44%)
Sep 13, 2007	45.51	45.70	45.12	45.60	829,700	+0.31(+0.68%)
Sep 12, 2007	44.75	45.40	44.56	45.29	1,529,900	+0.40(+0.89%)
Sep 11, 2007	44.57	45.61	44.54	44.89	972,300	+0.68(+1.54%)
Sep 10, 2007	44.58	44.69	43.80	44.21	994,900	+0.10(+0.23%)
Sep 07, 2007	44.36	44.69	43.68	44.11	644,900	-0.48(-1.08%)
Sep 06, 2007	44.56	44.99	44.11	44.59	629,200	+0.08(+0.18%)
Sep 05, 2007	44.54	45.32	43.87	44.51	1,171,800	-0.18(-0.40%)
Sep 04, 2007	44.45	44.83	44.28	44.69	1,376,600	+0.31(+0.70%)
Aug 31, 2007	44.39	44.65	44.23	44.38	1,723,100	+0.10(+0.23%)
Aug 30, 2007	43.88	44.55	43.88	44.28	1,143,700	-0.12(-0.27%)
Aug 29, 2007	44.15	44.40	43.91	44.40	1,397,100	+0.54(+1.23%)
Aug 28, 2007	44.20	44.65	43.59	43.86	1,460,500	-0.39(-0.88%)
Aug 27, 2007	44.69	44.82	43.90	44.25	1,318,758	-0.23(-0.52%)
Aug 24, 2007	43.55	45.02	42.74	44.48	13,952,500	+0.67(+1.53%)
Aug 23, 2007	44.82	44.98	43.42	43.81	800,300	-0.96(-2.14%)
Aug 22, 2007	44.60	45.00	44.25	44.77	985,700	+0.48(+1.08%)
Aug 21, 2007	44.00	44.53	43.35	44.29	997,900	+0.35(+0.80%)
Aug 20, 2007	43.12	44.76	42.95	43.94	1,226,300	+0.77(+1.78%)
Aug 17, 2007	41.94	43.32	41.56	43.17	1,603,300	+2.17(+5.29%)
Aug 16, 2007	40.75	41.58	39.60	41.00	1,851,800	-0.55(-1.32%)
Aug 15, 2007	42.01	42.46	41.30	41.55	940,300	-0.70(-1.66%)
Aug 14, 2007	42.41	43.94	41.48	42.25	1,413,800	+0.09(+0.21%)
Aug 13, 2007	44.80	45.00	40.53	42.16	1,547,700	-2.62(-5.85%)
Aug 10, 2007	46.44	47.29	42.61	44.78	2,447,800	-2.29(-4.87%)
Aug 09, 2007	44.00	47.50	43.65	47.07	2,955,908	+2.66(+5.99%)
Aug 08, 2007	44.73	48.35	44.06	44.41	3,411,800	+0.11(+0.25%)
Aug 07, 2007	40.87	45.60	40.87	44.30	2,682,900	+2.95(+7.13%)
Aug 06, 2007	39.75	41.39	39.10	41.35	1,250,900	+1.80(+4.55%)
Aug 03, 2007	40.00	40.27	38.43	39.55	1,485,400	+1.12(+2.91%)
Aug 02, 2007	37.56	38.61	37.31	38.43	784,873	+0.98(+2.62%)
Aug 01, 2007	37.52	37.79	36.61	37.45	1,188,077	-0.15(-0.40%)
Jul 31, 2007	38.60	39.12	37.40	37.60	924,200	-0.91(-2.36%)
Jul 30, 2007	36.76	38.72	36.65	38.51	831,300	+1.80(+4.90%)
Jul 27, 2007	37.00	37.44	36.21	36.71	973,700	-0.26(-0.70%)
Jul 26, 2007	38.30	38.41	36.82	36.97	1,159,652	-1.96(-5.03%)
Jul 25, 2007	38.40	39.37	38.39	38.93	701,622	+0.76(+1.99%)
Jul 24, 2007	38.85	39.14	37.91	38.17	537,700	-1.09(-2.78%)
Jul 23, 2007	38.79	39.91	38.79	39.26	515,200	+0.71(+1.84%)
Jul 20, 2007	39.29	39.40	38.37	38.55	494,500	-0.96(-2.43%)
Jul 19, 2007	39.13	39.86	38.98	39.51	473,400	+0.73(+1.88%)
Jul 18, 2007	39.04	39.15	38.08	38.78	1,034,500	-0.39(-1.00%)
Jul 17, 2007	38.96	39.49	38.87	39.17	508,601	+0.19(+0.49%)
Jul 16, 2007	38.35	39.85	37.93	38.98	952,800	+0.63(+1.64%)
Jul 13, 2007	37.33	38.40	37.25	38.35	538,800	+0.97(+2.59%)
Jul 12, 2007	36.37	37.38	36.29	37.38	413,400	+1.34(+3.72%)
Jul 11, 2007	35.71	36.13	35.58	36.04	717,500	+0.26(+0.73%)
Jul 10, 2007	36.74	36.74	35.77	35.78	689,900	-0.96(-2.61%)
Jul 09, 2007	37.19	37.20	36.55	36.74	725,500	-0.31(-0.84%)
Jul 06, 2007	36.97	37.18	36.77	37.05	370,600	+0.16(+0.43%)
Jul 05, 2007	36.67	37.03	36.44	36.89	397,100	+0.17(+0.46%)
Jul 03, 2007	36.34	36.86	36.30	36.72	284,000	+0.49(+1.35%)

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.