Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	52.70	53.18	52.39	52.72	15,116,104	+0.04(+0.07%)
Sep 27, 2007	52.54	52.74	52.33	52.68	13,151,717	+0.56(+1.08%)
Sep 26, 2007	52.49	52.57	51.53	52.11	20,393,648	+0.35(+0.69%)
Sep 25, 2007	52.44	52.72	51.63	51.76	22,191,974	-1.39(-2.62%)
Sep 24, 2007	53.52	53.80	53.06	53.15	16,027,521	-0.28(-0.52%)
Sep 21, 2007	53.11	53.72	53.01	53.43	22,434,464	+0.38(+0.71%)
Sep 20, 2007	52.96	53.31	52.81	53.05	14,546,155	+0.03(+0.06%)
Sep 19, 2007	52.78	53.48	52.72	53.01	20,208,282	+0.43(+0.82%)
Sep 18, 2007	51.37	52.69	51.23	52.58	17,396,728	+1.36(+2.65%)
Sep 17, 2007	50.70	51.57	50.70	51.22	13,724,093	+0.16(+0.31%)
Sep 14, 2007	50.36	51.41	50.34	51.06	14,154,015	+0.32(+0.62%)
Sep 13, 2007	50.24	51.16	50.44	50.75	15,911,601	+0.51(+1.01%)
Sep 12, 2007	49.90	50.61	49.73	50.24	19,687,440	+0.34(+0.68%)
Sep 11, 2007	49.30	50.21	48.84	49.90	17,972,956	+0.87(+1.77%)
Sep 10, 2007	49.32	49.74	48.39	49.04	18,607,586	-0.34(-0.68%)
Sep 07, 2007	49.53	50.15	49.12	49.37	17,356,818	-0.72(-1.44%)
Sep 06, 2007	49.84	50.32	49.63	50.10	14,474,403	+0.32(+0.65%)
Sep 05, 2007	49.84	49.94	49.45	49.77	16,227,658	-0.21(-0.42%)
Sep 04, 2007	49.12	50.29	49.10	49.98	16,951,660	+0.55(+1.11%)
Aug 31, 2007	49.75	50.06	49.27	49.44	14,476,711	+0.32(+0.65%)
Aug 30, 2007	48.84	49.35	48.19	49.12	13,891,252	+0.28(+0.57%)
Aug 29, 2007	47.99	49.22	47.70	48.84	17,836,800	+1.35(+2.85%)
Aug 28, 2007	48.78	48.86	47.49	47.49	17,859,344	-1.52(-3.10%)
Aug 27, 2007	48.80	49.23	48.64	49.01	11,343,670	-0.12(-0.25%)
Aug 24, 2007	48.39	49.31	48.39	49.13	13,638,287	+0.98(+2.04%)
Aug 23, 2007	48.33	48.71	47.37	48.15	15,382,948	+0.05(+0.11%)
Aug 22, 2007	47.77	48.20	47.52	48.10	18,197,518	+0.61(+1.29%)
Aug 21, 2007	47.40	48.02	47.08	47.49	20,107,894	-0.33(-0.69%)
Aug 20, 2007	47.32	48.19	46.77	47.82	16,400,071	+0.30(+0.63%)
Aug 17, 2007	47.14	47.94	46.61	47.52	28,777,040	+1.67(+3.65%)
Aug 16, 2007	44.95	46.17	44.08	45.85	34,439,424	+0.35(+0.78%)
Aug 15, 2007	46.33	47.21	45.28	45.49	21,745,500	-0.95(-2.05%)
Aug 14, 2007	46.45	47.15	46.25	46.45	27,319,026	+0.00(+0.00%)
Aug 13, 2007	46.99	47.49	46.25	46.45	18,247,224	-0.55(-1.16%)
Aug 10, 2007	45.14	47.17	44.73	46.99	23,520,190	+1.30(+2.85%)
Aug 09, 2007	46.81	47.74	45.69	45.69	27,664,382	-1.81(-3.82%)
Aug 08, 2007	46.74	48.24	46.74	47.50	25,660,534	+0.65(+1.38%)
Aug 07, 2007	45.81	47.26	45.36	46.86	27,201,984	+0.65(+1.41%)
Aug 06, 2007	45.74	46.24	44.16	46.20	30,391,934	+0.31(+0.68%)
Aug 03, 2007	46.31	47.88	45.74	45.89	27,603,956	-1.36(-2.88%)
Aug 02, 2007	47.61	48.45	46.52	47.26	28,014,828	-0.72(-1.50%)
Aug 01, 2007	47.75	50.42	46.50	47.98	38,217,160	-0.05(-0.11%)
Jul 31, 2007	48.69	49.26	47.97	48.03	21,085,904	-0.66(-1.35%)
Jul 30, 2007	48.36	49.01	47.26	48.69	21,512,070	+0.69(+1.44%)
Jul 27, 2007	49.75	50.10	47.66	47.99	30,296,084	-1.27(-2.58%)
Jul 26, 2007	50.28	50.95	48.60	49.27	30,491,372	-2.02(-3.94%)
Jul 25, 2007	50.62	51.65	49.83	51.29	25,122,090	+0.68(+1.34%)
Jul 24, 2007	51.62	51.91	50.46	50.61	19,462,140	-1.53(-2.94%)
Jul 23, 2007	51.92	52.48	51.35	52.15	17,140,510	+0.25(+0.49%)
Jul 20, 2007	52.39	52.56	51.48	51.89	18,340,198	-0.50(-0.95%)
Jul 19, 2007	52.65	52.80	52.10	52.39	14,953,972	-0.05(-0.09%)
Jul 18, 2007	51.31	52.63	51.04	52.43	20,198,900	+1.12(+2.17%)
Jul 17, 2007	52.43	52.43	51.09	51.32	17,293,170	-0.57(-1.11%)
Jul 16, 2007	52.67	52.98	51.46	51.89	18,633,702	-0.68(-1.30%)
Jul 13, 2007	52.66	53.52	52.32	52.57	16,998,552	+0.02(+0.03%)
Jul 12, 2007	51.21	52.60	51.12	52.56	22,327,612	+1.44(+2.81%)
Jul 11, 2007	50.41	51.19	49.97	51.12	21,734,062	+0.99(+1.97%)
Jul 10, 2007	50.14	50.82	49.47	50.14	24,625,144	-0.28(-0.56%)
Jul 09, 2007	49.32	50.59	49.26	50.42	18,897,980	+1.03(+2.08%)
Jul 06, 2007	49.01	49.55	48.77	49.39	20,814,534	+0.63(+1.28%)
Jul 05, 2007	48.87	49.09	48.17	48.77	15,527,241	+0.14(+0.28%)
Jul 03, 2007	47.09	48.83	47.09	48.63	8,190,925	+0.66(+1.39%)

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.