Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	53.17	54.03	52.90	52.96	591,952	+0.27(+0.52%)
Sep 27, 2007	52.15	52.71	52.08	52.69	276,372	+1.09(+2.12%)
Sep 26, 2007	50.38	52.12	50.18	51.59	902,721	+1.34(+2.66%)
Sep 25, 2007	49.88	50.40	49.39	50.26	340,595	-0.24(-0.48%)
Sep 24, 2007	51.97	52.26	49.96	50.50	543,845	-0.86(-1.68%)
Sep 21, 2007	50.10	52.29	50.06	51.36	963,335	+1.24(+2.47%)
Sep 20, 2007	49.58	51.33	49.77	50.12	502,954	+0.54(+1.09%)
Sep 19, 2007	49.66	49.87	48.94	49.58	326,644	+0.56(+1.14%)
Sep 18, 2007	48.11	49.24	48.27	49.02	451,721	+0.91(+1.89%)
Sep 17, 2007	47.61	49.15	47.61	48.11	452,924	+0.17(+0.36%)
Sep 14, 2007	47.44	48.50	46.95	47.94	406,982	+0.49(+1.04%)
Sep 13, 2007	47.05	47.85	46.97	47.44	379,801	+0.39(+0.83%)
Sep 12, 2007	45.74	47.49	45.74	47.05	402,893	+0.79(+1.72%)
Sep 11, 2007	46.03	46.69	45.35	46.26	351,178	+0.22(+0.49%)
Sep 10, 2007	45.83	46.26	45.03	46.03	422,857	-0.10(-0.21%)
Sep 07, 2007	46.27	46.46	45.54	46.13	480,825	-0.88(-1.87%)
Sep 06, 2007	47.35	47.76	46.68	47.00	356,470	-0.35(-0.73%)
Sep 05, 2007	46.42	47.39	46.33	47.35	319,428	+0.33(+0.70%)
Sep 04, 2007	46.57	47.61	46.27	47.02	414,679	+0.42(+0.89%)
Aug 31, 2007	46.36	46.94	45.94	46.60	290,564	+0.79(+1.72%)
Aug 30, 2007	45.26	46.53	44.85	45.82	877,224	+0.56(+1.23%)
Aug 29, 2007	45.19	45.73	44.92	45.26	1,539,893	+0.17(+0.39%)
Aug 28, 2007	44.93	45.52	44.33	45.09	308,844	-0.09(-0.20%)
Aug 27, 2007	45.81	45.81	44.29	45.18	294,893	-0.22(-0.49%)
Aug 24, 2007	44.37	45.71	44.17	45.40	279,980	+1.39(+3.16%)
Aug 23, 2007	43.34	45.23	43.38	44.01	429,832	+0.67(+1.53%)
Aug 22, 2007	43.54	43.73	42.62	43.34	370,421	+0.41(+0.96%)
Aug 21, 2007	43.69	44.83	42.49	42.93	594,838	-0.76(-1.73%)
Aug 20, 2007	41.66	44.33	41.57	43.69	920,520	+1.71(+4.08%)
Aug 17, 2007	43.03	43.45	41.88	41.97	1,103,325	-0.27(-0.65%)
Aug 16, 2007	43.08	42.76	40.15	42.25	1,336,162	-0.84(-1.94%)
Aug 15, 2007	43.78	44.11	42.53	43.08	769,225	-1.08(-2.45%)
Aug 14, 2007	45.51	45.96	43.87	44.16	389,182	-1.49(-3.27%)
Aug 13, 2007	47.33	47.32	45.38	45.66	484,433	-1.68(-3.54%)
Aug 10, 2007	46.36	47.47	45.73	47.33	588,825	+0.41(+0.87%)
Aug 09, 2007	45.69	48.17	45.13	46.92	1,012,404	-0.10(-0.20%)
Aug 08, 2007	45.25	48.16	45.05	47.02	1,565,871	+2.44(+5.48%)
Aug 07, 2007	42.97	45.28	42.93	44.58	544,086	+1.60(+3.73%)
Aug 06, 2007	43.20	43.20	41.78	42.97	595,800	-0.06(-0.14%)
Aug 03, 2007	43.15	44.12	42.82	43.03	449,797	-1.09(-2.48%)
Aug 02, 2007	44.33	44.52	43.33	44.12	575,114	+0.30(+0.68%)
Aug 01, 2007	44.16	45.25	42.79	43.82	618,892	-0.92(-2.06%)
Jul 31, 2007	43.59	45.26	43.61	44.75	1,004,226	+1.15(+2.64%)
Jul 30, 2007	42.99	44.20	42.72	43.59	753,350	+0.91(+2.13%)
Jul 27, 2007	42.32	43.73	41.85	42.68	974,881	+0.68(+1.61%)
Jul 26, 2007	42.51	43.38	41.25	42.01	1,077,348	-0.43(-1.01%)
Jul 25, 2007	41.98	42.51	41.10	42.43	553,707	+0.39(+0.92%)
Jul 24, 2007	42.50	42.69	41.62	42.05	514,981	-1.04(-2.40%)
Jul 23, 2007	43.08	43.76	42.59	43.08	475,534	-0.40(-0.93%)
Jul 20, 2007	42.93	43.49	42.72	43.49	433,200	+0.56(+1.31%)
Jul 19, 2007	42.17	43.05	41.83	42.93	708,851	+0.34(+0.79%)
Jul 18, 2007	42.14	43.28	41.89	42.59	609,270	-0.03(-0.08%)
Jul 17, 2007	42.82	43.59	42.40	42.62	783,416	-1.62(-3.66%)
Jul 16, 2007	44.48	44.74	43.99	44.24	872,414	+0.04(+0.09%)
Jul 13, 2007	44.04	44.40	43.62	44.20	415,400	+0.44(+1.00%)
Jul 12, 2007	42.90	44.30	42.80	43.76	703,078	+0.77(+1.78%)
Jul 11, 2007	42.30	43.08	42.11	43.00	426,946	+0.17(+0.41%)
Jul 10, 2007	42.95	43.40	42.51	42.82	481,788	-0.85(-1.94%)
Jul 09, 2007	44.40	44.40	43.45	43.67	389,423	+0.26(+0.60%)
Jul 06, 2007	43.00	43.70	42.98	43.41	382,447	+0.27(+0.62%)
Jul 05, 2007	43.10	43.29	42.27	43.14	531,818	+0.05(+0.11%)
Jul 03, 2007	43.20	43.63	43.08	43.10	249,432	+0.07(+0.16%)

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.