Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	53.88	54.34	53.39	53.66	2,733,132	-0.66(-1.22%)
Sep 27, 2007	54.29	54.32	53.62	54.32	2,302,587	+0.46(+0.85%)
Sep 26, 2007	53.60	53.96	53.44	53.86	2,150,208	+0.74(+1.40%)
Sep 25, 2007	53.06	53.20	52.47	53.12	2,132,521	-0.57(-1.06%)
Sep 24, 2007	53.70	53.92	53.39	53.69	1,461,129	+0.43(+0.80%)
Sep 21, 2007	53.11	53.47	52.99	53.26	2,148,888	+0.76(+1.44%)
Sep 20, 2007	52.74	53.03	52.04	52.51	2,780,825	-0.65(-1.22%)
Sep 19, 2007	53.69	53.74	52.51	53.15	4,354,224	+0.89(+1.70%)
Sep 18, 2007	50.28	52.56	49.88	52.26	5,857,899	+1.79(+3.55%)
Sep 17, 2007	50.49	50.72	50.06	50.47	1,668,515	-0.39(-0.77%)
Sep 14, 2007	50.65	51.16	50.33	50.87	2,492,402	+0.22(+0.44%)
Sep 13, 2007	50.46	51.10	50.09	50.64	2,385,114	+1.06(+2.15%)
Sep 12, 2007	49.18	49.96	48.84	49.58	3,830,871	-0.57(-1.13%)
Sep 11, 2007	49.21	50.28	49.19	50.15	1,720,519	+1.05(+2.14%)
Sep 10, 2007	49.59	49.64	48.31	49.10	3,240,939	-0.31(-0.62%)
Sep 07, 2007	49.87	50.01	49.01	49.41	2,550,853	-1.33(-2.63%)
Sep 06, 2007	50.73	51.03	50.27	50.74	1,137,715	+0.91(+1.84%)
Sep 05, 2007	50.14	50.14	49.50	49.82	2,317,771	-1.18(-2.32%)
Sep 04, 2007	50.27	51.39	50.20	51.01	4,339,799	+0.47(+0.94%)
Aug 31, 2007	50.60	51.27	50.28	50.53	3,669,249	+1.34(+2.72%)
Aug 30, 2007	49.15	49.62	48.68	49.19	3,045,932	-0.57(-1.14%)
Aug 29, 2007	48.50	50.10	48.44	49.76	4,308,647	+2.81(+6.00%)
Aug 28, 2007	48.75	48.75	46.71	46.95	3,876,544	-1.02(-2.14%)
Aug 27, 2007	48.62	48.67	47.97	47.97	1,883,343	-1.02(-2.08%)
Aug 24, 2007	47.95	49.08	47.82	48.99	2,949,703	+1.00(+2.09%)
Aug 23, 2007	48.22	48.85	47.25	47.99	3,747,106	+0.09(+0.18%)
Aug 22, 2007	47.14	48.04	46.93	47.90	4,442,425	+2.03(+4.43%)
Aug 21, 2007	45.90	46.21	45.52	45.87	3,076,985	-0.36(-0.78%)
Aug 20, 2007	46.85	46.88	45.34	46.23	5,127,968	+0.11(+0.24%)
Aug 17, 2007	44.95	47.30	45.20	46.12	7,680,372	+1.75(+3.94%)
Aug 16, 2007	45.39	45.08	41.47	44.37	12,055,342	-1.73(-3.75%)
Aug 15, 2007	47.18	47.44	45.65	46.10	5,086,403	-1.52(-3.20%)
Aug 14, 2007	48.95	49.00	47.26	47.62	3,972,034	-1.50(-3.05%)
Aug 13, 2007	49.57	49.98	49.11	49.12	2,800,994	+0.12(+0.24%)
Aug 10, 2007	48.13	49.69	47.54	49.00	5,386,350	-0.67(-1.35%)
Aug 09, 2007	50.14	50.90	49.35	49.67	3,205,139	-2.53(-4.85%)
Aug 08, 2007	51.29	52.80	51.29	52.20	5,976,688	+1.30(+2.56%)
Aug 07, 2007	50.02	51.28	49.78	50.90	4,090,916	+0.17(+0.33%)
Aug 06, 2007	49.98	50.75	49.22	50.73	4,165,643	+2.10(+4.31%)
Aug 03, 2007	49.48	50.72	48.52	48.63	5,632,754	-2.08(-4.10%)
Aug 02, 2007	51.65	51.67	50.15	50.72	1,815,265	-0.06(-0.11%)
Aug 01, 2007	50.34	51.24	48.92	50.77	9,299,016	-1.24(-2.38%)
Jul 31, 2007	51.95	53.62	51.68	52.01	4,465,963	-0.50(-0.95%)
Jul 30, 2007	51.17	53.01	51.57	52.51	3,375,119	+1.93(+3.82%)
Jul 27, 2007	51.24	51.99	50.46	50.57	5,007,970	-0.99(-1.91%)
Jul 26, 2007	52.51	53.29	50.75	51.56	7,343,477	-2.80(-5.15%)
Jul 25, 2007	54.63	54.85	53.63	54.36	3,016,884	+0.79(+1.47%)
Jul 24, 2007	54.13	54.46	53.15	53.57	3,000,376	-1.14(-2.09%)
Jul 23, 2007	54.38	54.83	54.31	54.71	1,209,214	+1.21(+2.25%)
Jul 20, 2007	54.28	54.28	52.85	53.51	2,399,148	+0.35(+0.65%)
Jul 19, 2007	52.86	53.32	52.86	53.16	2,334,464	+0.54(+1.02%)
Jul 18, 2007	52.35	53.02	52.15	52.62	2,240,390	-0.75(-1.40%)
Jul 17, 2007	53.07	53.53	53.07	53.37	1,392,861	+0.04(+0.07%)
Jul 16, 2007	54.35	54.35	53.21	53.33	2,485,022	-0.75(-1.38%)
Jul 13, 2007	54.00	54.27	53.88	54.08	1,874,770	+0.87(+1.63%)
Jul 12, 2007	52.26	53.21	52.26	53.21	2,347,735	+1.58(+3.07%)
Jul 11, 2007	51.40	51.73	51.20	51.63	1,283,799	+0.55(+1.08%)
Jul 10, 2007	51.33	51.79	50.93	51.08	2,705,297	-0.69(-1.33%)
Jul 09, 2007	51.75	51.93	51.56	51.76	1,480,155	+0.36(+0.71%)
Jul 06, 2007	51.10	51.62	50.83	51.40	1,744,627	+1.08(+2.15%)
Jul 05, 2007	50.40	51.04	49.95	50.32	1,737,651	+0.77(+1.56%)
Jul 03, 2007	49.08	49.75	49.08	49.55	985,586	+0.66(+1.35%)

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.