Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	48.93	49.80	48.77	49.80	4,669,100	+0.74(+1.51%)
Sep 27, 2007	48.35	49.18	48.35	49.06	1,696,600	+0.75(+1.55%)
Sep 26, 2007	48.40	48.76	48.22	48.31	4,160,600	+0.17(+0.35%)
Sep 25, 2007	47.92	48.38	47.75	48.14	2,540,500	-0.10(-0.21%)
Sep 24, 2007	48.08	48.74	48.06	48.24	2,070,600	+0.12(+0.25%)
Sep 21, 2007	48.02	48.92	48.02	48.12	1,289,900	-0.17(-0.35%)
Sep 20, 2007	47.86	48.51	47.60	48.29	936,700	+0.30(+0.63%)
Sep 19, 2007	48.21	48.51	47.71	47.99	1,883,000	+0.18(+0.38%)
Sep 18, 2007	48.13	48.20	47.12	47.81	2,410,000	-0.32(-0.66%)
Sep 17, 2007	48.10	48.46	48.00	48.13	958,700	-0.20(-0.41%)
Sep 14, 2007	47.85	48.44	47.62	48.33	835,900	+0.13(+0.27%)
Sep 13, 2007	48.72	48.90	47.84	48.20	1,276,000	-0.20(-0.41%)
Sep 12, 2007	49.66	49.67	48.20	48.40	1,783,000	-1.31(-2.64%)
Sep 11, 2007	49.80	49.88	49.24	49.71	1,805,700	+0.01(+0.02%)
Sep 10, 2007	49.08	50.03	49.08	49.70	1,898,700	+0.82(+1.68%)
Sep 07, 2007	48.77	49.39	48.72	48.88	1,191,137	-0.37(-0.75%)
Sep 06, 2007	48.84	49.54	48.72	49.25	1,474,000	+0.35(+0.72%)
Sep 05, 2007	48.85	49.40	48.66	48.90	1,119,800	-0.23(-0.47%)
Sep 04, 2007	49.88	49.93	49.05	49.13	1,667,500	-0.64(-1.29%)
Aug 31, 2007	48.81	50.08	48.58	49.77	1,028,100	+0.50(+1.01%)
Aug 30, 2007	48.91	49.56	48.89	49.27	1,315,800	+0.02(+0.04%)
Aug 29, 2007	48.95	49.33	48.85	49.25	1,094,700	+0.56(+1.15%)
Aug 28, 2007	50.07	50.25	48.60	48.69	1,117,700	-1.14(-2.29%)
Aug 27, 2007	49.73	50.25	49.66	49.83	1,026,600	+0.17(+0.34%)
Aug 24, 2007	49.35	49.67	48.90	49.66	692,700	+0.19(+0.38%)
Aug 23, 2007	49.56	49.74	49.17	49.47	1,377,800	+0.02(+0.04%)
Aug 22, 2007	49.47	49.65	49.20	49.45	985,100	+0.43(+0.88%)
Aug 21, 2007	48.55	49.29	48.48	49.02	970,500	+0.15(+0.31%)
Aug 20, 2007	48.64	49.29	48.20	48.87	1,612,200	+0.06(+0.12%)
Aug 17, 2007	49.82	55.84	44.14	48.81	2,614,100	+1.19(+2.50%)
Aug 16, 2007	46.84	47.79	45.49	47.62	2,060,500	+0.20(+0.42%)
Aug 15, 2007	49.37	49.37	47.40	47.42	1,090,200	-1.84(-3.74%)
Aug 14, 2007	50.54	50.81	49.26	49.26	876,900	-1.35(-2.67%)
Aug 13, 2007	49.85	51.18	49.73	50.61	1,201,300	+1.02(+2.06%)
Aug 10, 2007	48.70	50.03	46.68	49.59	2,025,300	+0.89(+1.83%)
Aug 09, 2007	51.00	51.10	48.26	48.70	2,636,800	-2.58(-5.03%)
Aug 08, 2007	51.15	51.51	50.40	51.28	1,722,476	+0.17(+0.33%)
Aug 07, 2007	51.18	51.32	50.56	51.11	1,659,600	-0.25(-0.49%)
Aug 06, 2007	51.41	51.50	50.33	51.36	1,259,076	-0.16(-0.31%)
Aug 03, 2007	51.78	52.60	51.49	51.52	1,057,300	-1.08(-2.05%)
Aug 02, 2007	52.17	52.76	52.02	52.60	1,820,200	+0.50(+0.96%)
Aug 01, 2007	51.92	52.44	51.30	52.10	1,154,200	-0.12(-0.23%)
Jul 31, 2007	52.50	53.71	51.85	52.22	2,269,900	+0.87(+1.69%)
Jul 30, 2007	50.41	51.59	49.54	51.35	2,103,700	+0.56(+1.10%)
Jul 27, 2007	53.04	53.04	50.79	50.79	1,981,700	-2.27(-4.28%)
Jul 26, 2007	54.03	57.50	52.63	53.06	1,683,125	-1.61(-2.94%)
Jul 25, 2007	54.90	55.27	54.32	54.67	1,163,600	+0.06(+0.11%)
Jul 24, 2007	54.90	55.49	54.61	54.61	994,609	-0.57(-1.03%)
Jul 23, 2007	55.63	56.01	55.13	55.18	1,246,300	-0.09(-0.16%)
Jul 20, 2007	54.93	55.61	54.43	55.27	1,353,200	+0.34(+0.62%)
Jul 19, 2007	54.06	54.99	54.02	54.93	907,000	+0.93(+1.72%)
Jul 18, 2007	53.89	54.10	53.35	54.00	694,500	+0.00(+0.00%)
Jul 17, 2007	53.93	54.27	53.83	54.00	1,814,600	+0.15(+0.28%)
Jul 16, 2007	53.62	53.95	53.56	53.85	851,000	+0.04(+0.07%)
Jul 13, 2007	53.84	54.00	53.74	53.81	525,600	-0.17(-0.31%)
Jul 12, 2007	53.61	54.05	53.29	53.98	1,313,399	+0.69(+1.29%)
Jul 11, 2007	53.10	53.43	53.00	53.29	784,800	+0.16(+0.30%)
Jul 10, 2007	53.65	53.86	53.13	53.13	908,378	-0.99(-1.83%)
Jul 09, 2007	54.16	54.20	53.77	54.12	1,572,100	+0.33(+0.61%)
Jul 06, 2007	53.37	53.97	53.30	53.79	2,608,600	+0.42(+0.79%)
Jul 05, 2007	53.48	53.67	53.12	53.37	707,700	+0.07(+0.13%)
Jul 03, 2007	53.17	53.42	53.02	53.30	652,000	+0.27(+0.51%)

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.