Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	56.38	56.82	55.74	56.33	3,394,113	+0.14(+0.25%)
Sep 27, 2007	56.61	56.89	56.07	56.19	3,581,489	+0.40(+0.71%)
Sep 26, 2007	54.53	56.52	53.95	55.80	4,339,445	+1.32(+2.42%)
Sep 25, 2007	53.86	54.58	53.25	54.48	3,784,623	-0.16(-0.29%)
Sep 24, 2007	56.06	56.61	54.56	54.64	2,407,094	-1.09(-1.95%)
Sep 21, 2007	55.78	56.21	55.25	55.73	2,727,696	-0.04(-0.07%)
Sep 20, 2007	57.08	57.33	55.01	55.77	3,492,815	-1.72(-2.99%)
Sep 19, 2007	58.48	58.80	57.03	57.49	2,551,207	-0.39(-0.68%)
Sep 18, 2007	54.78	58.25	55.06	57.88	3,286,386	+3.10(+5.66%)
Sep 17, 2007	54.90	55.21	54.55	54.78	1,219,090	-0.58(-1.05%)
Sep 14, 2007	54.74	55.56	54.48	55.36	1,057,499	+0.11(+0.20%)
Sep 13, 2007	54.97	55.80	54.52	55.24	1,916,879	+0.83(+1.53%)
Sep 12, 2007	54.09	55.00	54.06	54.41	1,752,567	+0.30(+0.55%)
Sep 11, 2007	52.47	54.57	52.21	54.11	2,787,576	+1.65(+3.14%)
Sep 10, 2007	54.44	54.44	51.84	52.47	2,024,176	-1.11(-2.07%)
Sep 07, 2007	54.05	54.26	53.34	53.58	2,080,618	-1.03(-1.89%)
Sep 06, 2007	53.83	56.12	54.17	54.61	3,209,745	+0.77(+1.44%)
Sep 05, 2007	54.13	54.24	53.29	53.83	1,964,439	-0.82(-1.51%)
Sep 04, 2007	55.00	55.43	54.55	54.66	1,744,115	-0.28(-0.51%)
Aug 31, 2007	55.36	55.82	54.14	54.94	2,150,813	+0.24(+0.45%)
Aug 30, 2007	55.06	55.80	54.06	54.69	2,557,797	-0.50(-0.90%)
Aug 29, 2007	54.01	55.34	54.01	55.19	2,466,114	+1.44(+2.68%)
Aug 28, 2007	54.98	55.38	53.59	53.75	3,219,630	-1.77(-3.19%)
Aug 27, 2007	55.84	56.35	54.90	55.52	2,429,871	-0.84(-1.50%)
Aug 24, 2007	53.47	56.54	53.36	56.37	3,202,869	+2.51(+4.65%)
Aug 23, 2007	54.19	55.14	53.44	53.86	3,392,680	-0.33(-0.61%)
Aug 22, 2007	55.53	55.78	53.20	54.19	4,730,958	-1.22(-2.20%)
Aug 21, 2007	54.52	55.84	53.89	55.41	3,337,241	+0.89(+1.64%)
Aug 20, 2007	53.60	55.13	53.60	54.52	3,743,366	+1.26(+2.37%)
Aug 17, 2007	51.97	53.60	51.29	53.26	4,750,727	+2.50(+4.92%)
Aug 16, 2007	50.69	50.91	49.37	50.76	4,622,085	+0.06(+0.12%)
Aug 15, 2007	50.97	52.12	50.48	50.69	2,978,963	-0.40(-0.79%)
Aug 14, 2007	52.22	52.42	50.97	51.10	2,876,250	-1.30(-2.48%)
Aug 13, 2007	51.04	52.66	51.32	52.40	3,128,807	+1.36(+2.67%)
Aug 10, 2007	51.13	52.35	50.53	51.04	3,934,466	-1.58(-3.01%)
Aug 09, 2007	51.78	53.32	50.18	52.62	5,658,097	+0.84(+1.62%)
Aug 08, 2007	50.95	52.69	50.23	51.78	3,807,687	+1.37(+2.71%)
Aug 07, 2007	48.88	50.82	48.23	50.41	4,087,910	+1.54(+3.14%)
Aug 06, 2007	48.38	49.02	47.41	48.88	3,816,425	+0.76(+1.58%)
Aug 03, 2007	48.98	50.21	48.06	48.12	3,442,389	-2.09(-4.17%)
Aug 02, 2007	49.46	50.31	49.11	50.21	2,973,233	+1.17(+2.39%)
Aug 01, 2007	48.79	49.83	48.15	49.04	4,781,655	+0.24(+0.50%)
Jul 31, 2007	48.48	49.41	48.47	48.79	3,751,818	+0.31(+0.65%)
Jul 30, 2007	47.57	48.68	47.27	48.48	2,577,136	+0.91(+1.91%)
Jul 27, 2007	48.29	49.15	47.57	47.57	2,926,962	-0.72(-1.49%)
Jul 26, 2007	48.80	49.08	47.61	48.29	3,854,062	-1.15(-2.33%)
Jul 25, 2007	49.87	50.76	48.98	49.44	3,586,497	-0.01(-0.01%)
Jul 24, 2007	50.02	50.57	49.16	49.45	2,885,108	-0.75(-1.50%)
Jul 23, 2007	50.61	51.46	50.09	50.20	2,516,540	+0.19(+0.38%)
Jul 20, 2007	51.17	51.17	49.91	50.02	2,061,136	-1.15(-2.25%)
Jul 19, 2007	50.96	51.25	50.51	51.17	1,295,731	+0.21(+0.41%)
Jul 18, 2007	50.96	51.35	50.68	50.96	2,629,710	-0.17(-0.34%)
Jul 17, 2007	51.24	51.57	50.69	51.13	2,038,645	+0.07(+0.14%)
Jul 16, 2007	51.68	52.18	50.93	51.06	2,261,405	-0.83(-1.60%)
Jul 13, 2007	51.84	52.29	51.36	51.89	2,771,532	-0.52(-0.99%)
Jul 12, 2007	52.15	52.86	51.35	52.41	7,227,783	+3.98(+8.22%)
Jul 11, 2007	48.96	49.04	48.09	48.43	3,529,201	+0.22(+0.45%)
Jul 10, 2007	50.61	50.38	48.02	48.22	6,073,504	-2.77(-5.44%)
Jul 09, 2007	52.08	52.48	50.96	50.99	2,016,011	-0.74(-1.43%)
Jul 06, 2007	51.63	51.95	50.77	51.73	1,576,938	+0.32(+0.62%)
Jul 05, 2007	50.29	51.52	49.95	51.41	1,723,486	+1.12(+2.24%)
Jul 03, 2007	50.71	50.93	50.24	50.28	946,907	-0.24(-0.47%)

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.