Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	48.82	49.87	48.73	49.24	5,296,498	+0.24(+0.50%)
Sep 27, 2007	48.60	49.07	48.23	49.00	1,965,633	+0.68(+1.41%)
Sep 26, 2007	48.37	48.92	48.24	48.32	2,749,528	-0.05(-0.09%)
Sep 25, 2007	47.72	48.66	47.41	48.36	2,639,432	+0.51(+1.06%)
Sep 24, 2007	47.75	48.31	47.06	47.86	2,456,490	+0.36(+0.76%)
Sep 21, 2007	47.60	47.69	47.09	47.49	3,752,512	+0.05(+0.11%)
Sep 20, 2007	48.02	48.75	47.24	47.44	3,614,865	-0.76(-1.58%)
Sep 19, 2007	49.14	49.63	48.03	48.20	4,219,786	-0.64(-1.30%)
Sep 18, 2007	47.17	49.36	47.05	48.84	7,371,786	+1.83(+3.90%)
Sep 17, 2007	46.52	47.12	46.48	47.00	3,056,782	+0.29(+0.62%)
Sep 14, 2007	46.20	46.96	46.00	46.71	3,431,242	+0.44(+0.94%)
Sep 13, 2007	46.08	46.45	45.68	46.28	2,560,304	+0.60(+1.31%)
Sep 12, 2007	45.37	46.26	45.32	45.68	2,948,339	+0.18(+0.40%)
Sep 11, 2007	45.77	45.77	44.99	45.50	2,260,103	+0.16(+0.36%)
Sep 10, 2007	45.87	45.94	44.92	45.33	2,148,354	-0.25(-0.56%)
Sep 07, 2007	46.41	46.64	45.31	45.59	3,574,089	-0.89(-1.91%)
Sep 06, 2007	45.87	46.62	45.82	46.48	3,494,189	+0.60(+1.31%)
Sep 05, 2007	46.19	46.56	45.73	45.88	3,293,615	-0.54(-1.15%)
Sep 04, 2007	46.26	46.93	46.09	46.41	2,950,103	+0.22(+0.47%)
Aug 31, 2007	46.16	46.59	45.53	46.20	2,382,322	+0.40(+0.87%)
Aug 30, 2007	45.51	46.22	45.24	45.80	2,202,906	-0.03(-0.06%)
Aug 29, 2007	45.13	45.92	45.02	45.82	2,351,133	+0.84(+1.88%)
Aug 28, 2007	45.38	45.81	44.88	44.98	3,301,439	-0.39(-0.86%)
Aug 27, 2007	45.10	45.58	45.08	45.37	3,145,773	-0.08(-0.18%)
Aug 24, 2007	44.83	45.54	44.65	45.45	2,568,459	+0.62(+1.38%)
Aug 23, 2007	45.32	45.37	44.76	44.83	3,201,923	-0.16(-0.36%)
Aug 22, 2007	44.46	45.22	44.42	45.00	2,797,578	+0.82(+1.85%)
Aug 21, 2007	44.11	44.58	43.97	44.18	3,094,142	-0.06(-0.14%)
Aug 20, 2007	43.71	45.02	43.69	44.24	2,785,235	-0.25(-0.57%)
Aug 17, 2007	45.17	45.35	35.41	44.50	5,224,423	+0.16(+0.37%)
Aug 16, 2007	42.60	45.91	42.18	44.34	7,323,736	+1.56(+3.65%)
Aug 15, 2007	41.92	43.59	41.92	42.77	6,141,675	+0.08(+0.19%)
Aug 14, 2007	43.89	44.21	42.67	42.69	4,701,386	-1.26(-2.87%)
Aug 13, 2007	44.19	45.10	43.82	43.95	4,976,790	-0.23(-0.51%)
Aug 10, 2007	42.70	44.46	42.28	44.18	5,980,987	+1.58(+3.71%)
Aug 09, 2007	43.55	44.06	42.55	42.60	7,765,662	-1.37(-3.12%)
Aug 08, 2007	44.17	44.87	42.97	43.97	5,641,332	-1.00(-2.22%)
Aug 07, 2007	44.97	45.59	44.40	44.97	3,730,581	-0.38(-0.84%)
Aug 06, 2007	44.93	45.57	44.84	45.35	4,539,162	+0.34(+0.77%)
Aug 03, 2007	45.22	46.01	44.98	45.01	5,372,870	-1.01(-2.19%)
Aug 02, 2007	44.72	46.10	44.44	46.01	6,136,377	+1.58(+3.55%)
Aug 01, 2007	43.11	44.46	42.91	44.44	6,533,274	+0.82(+1.87%)
Jul 31, 2007	44.63	44.92	43.53	43.62	4,858,870	-1.01(-2.26%)
Jul 30, 2007	44.24	44.85	43.75	44.63	4,366,690	+0.48(+1.09%)
Jul 27, 2007	45.37	45.78	44.14	44.14	4,430,059	-1.09(-2.41%)
Jul 26, 2007	46.87	47.18	44.83	45.23	6,724,886	-0.73(-1.58%)
Jul 25, 2007	45.82	46.20	44.79	45.96	4,817,913	-0.08(-0.18%)
Jul 24, 2007	46.00	46.63	45.91	46.04	3,354,965	-0.33(-0.70%)
Jul 23, 2007	45.67	46.58	45.46	46.37	3,240,707	+1.30(+2.88%)
Jul 20, 2007	44.94	45.78	44.94	45.07	3,088,191	-0.67(-1.47%)
Jul 19, 2007	46.05	46.22	45.55	45.74	3,411,755	-0.54(-1.16%)
Jul 18, 2007	45.81	46.37	45.38	46.28	4,535,576	+0.96(+2.12%)
Jul 17, 2007	45.41	45.90	45.10	45.32	2,252,973	-0.06(-0.14%)
Jul 16, 2007	45.67	46.01	45.30	45.38	3,133,045	-0.82(-1.77%)
Jul 13, 2007	47.11	47.11	46.20	46.20	1,829,859	-0.74(-1.59%)
Jul 12, 2007	46.00	46.96	45.72	46.94	2,715,144	+1.22(+2.66%)
Jul 11, 2007	45.65	46.10	45.39	45.72	2,070,439	-0.07(-0.16%)
Jul 10, 2007	45.89	46.69	45.75	45.80	2,790,855	-0.35(-0.77%)
Jul 09, 2007	46.49	46.64	45.71	46.15	1,717,339	-0.20(-0.43%)
Jul 06, 2007	45.76	46.59	45.61	46.35	2,281,906	+0.57(+1.25%)
Jul 05, 2007	45.31	45.97	45.03	45.78	2,813,998	+0.39(+0.86%)
Jul 03, 2007	45.71	45.77	45.30	45.39	1,133,468	-0.38(-0.83%)

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.