Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	46.43	46.69	45.87	46.41	1,062,902	-0.17(-0.36%)
Sep 27, 2007	46.48	46.75	46.00	46.57	792,122	+0.55(+1.19%)
Sep 26, 2007	45.78	46.63	45.56	46.03	1,588,493	+0.47(+1.03%)
Sep 25, 2007	44.97	45.66	44.68	45.56	1,880,813	+0.45(+0.99%)
Sep 24, 2007	45.82	46.27	45.01	45.11	1,589,685	-0.75(-1.63%)
Sep 21, 2007	46.45	46.45	45.62	45.86	2,359,065	+0.08(+0.17%)
Sep 20, 2007	46.79	46.79	45.56	45.78	1,557,149	-0.84(-1.80%)
Sep 19, 2007	46.22	47.02	46.08	46.62	2,561,862	+0.41(+0.88%)
Sep 18, 2007	43.56	46.22	43.17	46.22	2,114,498	+2.79(+6.42%)
Sep 17, 2007	43.33	43.68	43.12	43.43	853,316	-0.23(-0.53%)
Sep 14, 2007	42.98	43.75	42.77	43.66	995,944	+0.36(+0.84%)
Sep 13, 2007	42.81	43.51	42.73	43.30	1,322,093	+0.90(+2.13%)
Sep 12, 2007	42.37	42.80	42.12	42.39	912,650	-0.18(-0.43%)
Sep 11, 2007	42.20	43.05	42.06	42.58	1,158,978	+0.67(+1.59%)
Sep 10, 2007	41.92	42.38	41.35	41.91	1,194,991	+0.35(+0.84%)
Sep 07, 2007	41.67	42.23	41.40	41.56	1,147,253	-0.78(-1.85%)
Sep 06, 2007	42.70	42.70	41.74	42.34	1,395,421	-0.32(-0.74%)
Sep 05, 2007	42.79	42.94	42.26	42.66	1,285,931	-0.64(-1.49%)
Sep 04, 2007	42.46	43.58	42.46	43.30	1,057,994	+0.27(+0.62%)
Aug 31, 2007	43.14	43.74	42.69	43.04	1,348,434	+0.35(+0.82%)
Aug 30, 2007	42.54	43.19	41.95	42.69	1,555,115	+0.10(+0.23%)
Aug 29, 2007	42.00	42.67	41.34	42.59	1,806,655	+0.88(+2.12%)
Aug 28, 2007	42.94	43.07	41.69	41.71	2,111,414	-1.58(-3.66%)
Aug 27, 2007	43.07	43.56	42.98	43.29	1,093,275	+0.06(+0.15%)
Aug 24, 2007	42.63	43.26	42.18	43.23	1,585,106	+0.50(+1.16%)
Aug 23, 2007	43.89	44.18	42.16	42.73	3,118,154	-1.20(-2.74%)
Aug 22, 2007	43.98	44.55	43.07	43.93	1,406,107	+0.21(+0.48%)
Aug 21, 2007	43.37	43.95	42.94	43.72	1,830,263	+0.15(+0.34%)
Aug 20, 2007	45.58	45.83	43.07	43.58	2,436,620	-1.83(-4.04%)
Aug 17, 2007	46.05	47.44	44.33	45.41	3,359,796	+1.02(+2.30%)
Aug 16, 2007	42.34	44.60	41.13	44.39	3,679,108	+2.02(+4.76%)
Aug 15, 2007	42.53	43.54	41.98	42.37	2,224,985	-0.32(-0.75%)
Aug 14, 2007	44.82	44.95	42.53	42.70	2,800,880	-2.11(-4.70%)
Aug 13, 2007	44.57	46.06	44.21	44.80	2,751,967	+0.34(+0.76%)
Aug 10, 2007	44.76	45.98	43.35	44.47	2,695,424	-0.71(-1.57%)
Aug 09, 2007	46.33	46.82	44.19	45.17	3,720,893	-2.25(-4.74%)
Aug 08, 2007	46.27	48.09	45.90	47.42	3,172,564	+1.34(+2.90%)
Aug 07, 2007	45.08	46.67	44.55	46.08	3,501,003	+0.37(+0.81%)
Aug 06, 2007	43.45	45.76	42.71	45.71	3,681,664	+2.44(+5.65%)
Aug 03, 2007	43.70	44.94	43.24	43.27	2,768,945	-1.60(-3.56%)
Aug 02, 2007	44.26	45.30	43.94	44.87	2,449,972	+0.89(+2.02%)
Aug 01, 2007	43.70	44.26	42.60	43.98	3,078,295	+0.24(+0.54%)
Jul 31, 2007	44.84	45.24	43.74	43.74	3,023,844	-1.06(-2.38%)
Jul 30, 2007	43.37	45.11	42.81	44.80	3,446,676	+1.26(+2.89%)
Jul 27, 2007	43.31	44.19	42.84	43.54	2,785,506	+0.05(+0.11%)
Jul 26, 2007	43.97	44.40	42.84	43.49	3,031,414	-0.75(-1.69%)
Jul 25, 2007	44.43	45.01	43.44	44.24	2,329,981	+0.06(+0.13%)
Jul 24, 2007	45.50	45.52	44.10	44.19	1,693,445	-1.60(-3.49%)
Jul 23, 2007	45.86	46.46	45.57	45.78	1,752,628	+0.28(+0.62%)
Jul 20, 2007	46.24	46.43	45.09	45.50	3,050,841	-0.96(-2.06%)
Jul 19, 2007	46.92	47.48	46.18	46.46	2,220,248	-0.67(-1.43%)
Jul 18, 2007	47.17	47.58	46.34	47.13	2,480,067	-0.41(-0.85%)
Jul 17, 2007	47.48	47.91	47.27	47.54	1,823,218	+0.53(+1.13%)
Jul 16, 2007	46.22	47.18	46.21	47.01	1,766,059	+0.62(+1.33%)
Jul 13, 2007	46.59	47.13	46.36	46.39	1,858,020	-0.43(-0.93%)
Jul 12, 2007	45.45	46.88	45.16	46.83	2,451,103	+1.67(+3.69%)
Jul 11, 2007	45.24	45.55	44.84	45.16	2,411,559	-0.12(-0.26%)
Jul 10, 2007	45.61	45.93	45.24	45.28	2,705,242	-0.48(-1.06%)
Jul 09, 2007	45.47	46.15	45.36	45.76	2,169,782	+0.29(+0.65%)
Jul 06, 2007	45.14	45.54	45.03	45.47	878,857	+0.18(+0.40%)
Jul 05, 2007	45.44	45.71	45.15	45.29	963,542	-0.23(-0.51%)
Jul 03, 2007	45.37	45.73	45.37	45.52	474,533	+0.16(+0.36%)

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.