Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	47.56	47.73	46.14	46.59	17,985,352	-1.15(-2.40%)
Sep 27, 2007	46.40	48.05	46.38	47.73	13,552,842	+1.17(+2.51%)
Sep 26, 2007	45.65	47.53	44.96	46.56	20,156,100	+1.18(+2.61%)
Sep 25, 2007	45.79	45.81	44.74	45.38	14,046,505	-0.68(-1.48%)
Sep 24, 2007	48.00	48.07	45.93	46.06	11,101,420	-1.59(-3.34%)
Sep 21, 2007	48.12	48.12	46.70	47.65	17,999,822	-0.14(-0.29%)
Sep 20, 2007	49.57	49.98	46.85	47.79	23,072,782	-1.77(-3.58%)
Sep 19, 2007	49.17	51.67	49.13	49.57	23,846,718	-1.09(-2.16%)
Sep 18, 2007	48.98	51.23	47.92	50.66	23,117,324	+2.66(+5.55%)
Sep 17, 2007	48.45	48.55	47.31	48.00	10,359,984	-0.89(-1.82%)
Sep 14, 2007	49.39	49.04	48.01	48.89	10,337,155	-0.50(-1.02%)
Sep 13, 2007	47.75	49.68	47.33	49.39	16,540,259	+2.46(+5.25%)
Sep 12, 2007	46.58	47.25	46.41	46.93	9,979,060	-0.06(-0.13%)
Sep 11, 2007	46.65	47.50	46.66	46.99	9,149,004	+0.34(+0.73%)
Sep 10, 2007	46.85	47.36	45.63	46.65	10,732,574	+0.43(+0.93%)
Sep 07, 2007	45.19	46.99	44.77	46.22	16,057,874	+0.00(+0.00%)
Sep 06, 2007	46.26	46.53	45.20	46.22	9,653,015	-0.04(-0.10%)
Sep 05, 2007	46.88	46.91	45.79	46.26	10,887,821	-1.01(-2.14%)
Sep 04, 2007	46.25	48.10	45.90	47.27	11,689,478	+1.15(+2.50%)
Aug 31, 2007	45.81	46.49	45.20	46.12	14,030,348	+1.63(+3.67%)
Aug 30, 2007	44.21	45.04	44.04	44.49	11,714,360	-0.78(-1.72%)
Aug 29, 2007	45.26	45.45	44.26	45.26	13,235,318	+0.33(+0.72%)
Aug 28, 2007	46.25	46.48	44.86	44.94	14,174,445	-2.19(-4.64%)
Aug 27, 2007	47.61	47.63	46.92	47.13	11,597,650	-0.60(-1.26%)
Aug 24, 2007	47.49	47.88	46.66	47.73	9,637,598	+0.17(+0.36%)
Aug 23, 2007	47.39	48.01	46.50	47.56	15,312,891	+0.16(+0.34%)
Aug 22, 2007	47.22	47.70	46.28	47.39	14,557,754	+0.89(+1.91%)
Aug 21, 2007	46.34	47.25	45.70	46.51	13,829,123	+0.17(+0.37%)
Aug 20, 2007	46.22	46.75	45.16	46.34	19,030,020	+0.32(+0.69%)
Aug 17, 2007	46.31	46.73	45.20	46.02	32,107,928	+2.41(+5.53%)
Aug 16, 2007	41.88	44.21	40.60	43.61	30,983,326	+1.73(+4.13%)
Aug 15, 2007	42.41	43.92	41.69	41.88	20,210,242	-0.70(-1.65%)
Aug 14, 2007	44.49	44.63	42.08	42.58	25,984,326	-1.52(-3.45%)
Aug 13, 2007	44.39	46.68	44.02	44.10	20,879,186	-0.29(-0.65%)
Aug 10, 2007	44.66	46.14	43.72	44.39	31,510,704	-1.32(-2.88%)
Aug 09, 2007	48.35	47.44	45.40	45.71	32,272,430	-2.65(-5.47%)
Aug 08, 2007	48.05	49.40	47.22	48.35	28,133,646	+0.78(+1.65%)
Aug 07, 2007	47.35	48.70	46.14	47.57	21,451,244	+0.22(+0.47%)
Aug 06, 2007	45.05	47.44	43.44	47.35	23,289,794	+2.14(+4.73%)
Aug 03, 2007	45.26	47.44	44.73	45.21	24,011,708	-2.03(-4.29%)
Aug 02, 2007	47.76	48.29	46.39	47.24	16,259,483	-0.37(-0.78%)
Aug 01, 2007	46.54	48.07	45.73	47.61	22,517,322	+0.38(+0.80%)
Jul 31, 2007	47.78	49.77	47.03	47.23	23,410,578	-0.55(-1.15%)
Jul 30, 2007	48.27	48.27	46.18	47.78	24,990,510	+0.18(+0.37%)
Jul 27, 2007	47.70	48.74	46.78	47.60	25,023,158	-0.10(-0.20%)
Jul 26, 2007	47.54	48.03	45.48	47.70	29,615,710	-1.01(-2.07%)
Jul 25, 2007	48.84	49.25	48.06	48.70	19,929,740	+0.23(+0.47%)
Jul 24, 2007	49.47	49.65	48.07	48.47	20,649,766	-1.60(-3.19%)
Jul 23, 2007	50.25	50.62	49.67	50.07	13,358,182	+0.10(+0.21%)
Jul 20, 2007	51.68	51.94	49.38	49.97	21,127,780	-1.71(-3.31%)
Jul 19, 2007	52.21	52.87	51.14	51.67	13,419,374	-0.72(-1.37%)
Jul 18, 2007	52.76	53.40	51.54	52.39	16,991,258	-1.48(-2.75%)
Jul 17, 2007	53.87	54.14	53.36	53.87	8,597,294	+0.41(+0.76%)
Jul 16, 2007	54.39	54.39	53.35	53.46	9,480,158	-0.71(-1.31%)
Jul 13, 2007	53.20	54.45	52.93	54.17	10,112,844	+0.64(+1.19%)
Jul 12, 2007	52.30	53.56	52.24	53.54	11,397,254	+1.29(+2.48%)
Jul 11, 2007	51.56	52.77	51.46	52.24	12,828,788	+0.14(+0.27%)
Jul 10, 2007	53.43	53.26	51.78	52.10	14,585,720	-1.63(-3.03%)
Jul 09, 2007	54.17	54.17	53.40	53.73	8,219,578	-0.32(-0.59%)
Jul 06, 2007	54.00	54.42	53.52	54.05	8,309,617	+0.11(+0.21%)
Jul 05, 2007	54.42	54.41	53.37	53.94	12,367,788	-0.21(-0.38%)
Jul 03, 2007	53.07	54.23	53.06	54.14	8,066,539	+1.40(+2.65%)

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.