Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	55.31	55.41	54.64	55.19	457,833	-0.04(-0.08%)
Sep 27, 2007	55.83	55.90	54.92	55.23	690,087	-0.01(-0.02%)
Sep 26, 2007	55.23	55.44	54.89	55.24	940,783	+0.26(+0.47%)
Sep 25, 2007	54.20	55.04	54.13	54.99	1,193,227	+0.77(+1.43%)
Sep 24, 2007	54.56	54.73	54.19	54.21	628,725	-0.35(-0.63%)
Sep 21, 2007	54.66	54.75	54.49	54.56	570,860	+0.50(+0.93%)
Sep 20, 2007	54.19	54.31	53.88	54.05	498,688	+0.09(+0.17%)
Sep 19, 2007	54.44	54.30	53.87	53.96	829,345	-0.44(-0.81%)
Sep 18, 2007	53.31	54.53	53.14	54.40	1,311,818	+1.67(+3.16%)
Sep 17, 2007	52.88	53.29	52.56	52.73	424,608	-0.15(-0.29%)
Sep 14, 2007	53.34	53.41	52.65	52.88	977,346	-1.02(-1.89%)
Sep 13, 2007	53.96	54.04	53.65	53.90	572,768	+0.10(+0.19%)
Sep 12, 2007	53.07	53.85	53.07	53.80	1,123,439	-0.22(-0.41%)
Sep 11, 2007	53.14	54.19	53.75	54.02	1,268,420	+0.86(+1.61%)
Sep 10, 2007	53.64	53.65	52.71	53.17	919,958	-0.71(-1.32%)
Sep 07, 2007	54.02	54.22	53.57	53.88	1,181,145	-0.11(-0.20%)
Sep 06, 2007	53.58	54.20	53.23	53.99	1,195,611	+0.42(+0.79%)
Sep 05, 2007	53.43	53.79	53.24	53.56	703,759	-0.24(-0.44%)
Sep 04, 2007	52.70	53.90	52.68	53.80	887,528	+0.07(+0.13%)
Aug 31, 2007	53.12	53.97	52.97	53.73	809,633	+1.11(+2.12%)
Aug 30, 2007	51.88	53.21	51.80	52.62	997,376	+0.60(+1.15%)
Aug 29, 2007	51.71	52.05	51.34	52.02	570,065	+0.91(+1.78%)
Aug 28, 2007	51.90	52.03	51.03	51.11	528,733	-1.01(-1.94%)
Aug 27, 2007	52.48	52.48	51.96	52.12	625,546	-0.20(-0.37%)
Aug 24, 2007	52.03	52.37	51.87	52.32	791,828	+0.88(+1.71%)
Aug 23, 2007	50.95	51.71	51.12	51.44	959,382	+1.08(+2.15%)
Aug 22, 2007	50.30	50.59	50.15	50.36	2,323,025	+0.60(+1.20%)
Aug 21, 2007	49.78	49.91	49.51	49.76	1,193,227	-0.26(-0.53%)
Aug 20, 2007	50.54	50.58	49.64	50.02	1,935,775	+0.37(+0.75%)
Aug 17, 2007	49.30	50.42	49.38	49.65	1,973,610	-0.04(-0.08%)
Aug 16, 2007	50.65	50.32	48.62	49.69	1,983,307	-1.30(-2.54%)
Aug 15, 2007	51.44	51.93	50.90	50.98	755,424	-0.03(-0.05%)
Aug 14, 2007	51.78	52.02	50.95	51.01	631,428	-0.77(-1.49%)
Aug 13, 2007	51.99	52.19	51.69	51.78	572,768	-0.42(-0.81%)
Aug 10, 2007	51.86	52.96	51.58	52.20	1,410,539	+0.38(+0.74%)
Aug 09, 2007	53.34	54.09	51.66	51.82	2,601,063	-1.32(-2.49%)
Aug 08, 2007	52.93	53.45	52.64	53.14	948,890	+1.33(+2.56%)
Aug 07, 2007	51.05	52.18	51.01	51.81	741,912	+0.23(+0.44%)
Aug 06, 2007	51.44	51.61	51.03	51.59	669,580	-0.02(-0.04%)
Aug 03, 2007	51.68	51.75	51.48	51.61	656,227	+0.13(+0.26%)
Aug 02, 2007	51.52	51.73	51.03	51.48	623,797	+0.00(+0.00%)
Aug 01, 2007	50.81	51.61	50.65	51.48	682,457	+0.09(+0.18%)
Jul 31, 2007	51.46	52.00	51.32	51.38	791,192	+0.23(+0.45%)
Jul 30, 2007	50.92	51.26	50.54	51.15	827,596	+0.36(+0.71%)
Jul 27, 2007	51.29	51.47	50.76	50.79	1,205,309	-0.14(-0.27%)
Jul 26, 2007	51.85	52.09	50.61	50.93	1,630,394	-1.96(-3.70%)
Jul 25, 2007	53.10	53.21	52.48	52.88	933,311	-0.21(-0.40%)
Jul 24, 2007	53.63	53.77	52.99	53.10	925,999	-0.78(-1.45%)
Jul 23, 2007	54.07	54.19	53.80	53.88	687,385	+0.30(+0.55%)
Jul 20, 2007	54.16	54.22	53.49	53.58	912,168	+0.26(+0.48%)
Jul 19, 2007	53.00	53.51	52.98	53.32	578,491	-0.16(-0.29%)
Jul 18, 2007	53.78	54.00	53.22	53.48	1,369,047	-0.33(-0.61%)
Jul 17, 2007	53.68	54.02	53.58	53.81	549,717	-0.08(-0.15%)
Jul 16, 2007	53.78	54.10	53.78	53.89	706,779	-0.04(-0.07%)
Jul 13, 2007	53.71	54.05	53.62	53.93	649,550	+0.51(+0.95%)
Jul 12, 2007	53.19	53.59	53.09	53.42	1,381,129	+0.50(+0.95%)
Jul 11, 2007	53.19	53.39	52.68	52.92	641,443	+0.22(+0.42%)
Jul 10, 2007	53.07	53.23	52.61	52.70	568,952	-0.30(-0.57%)
Jul 09, 2007	52.75	53.28	52.73	53.00	738,414	+0.71(+1.36%)
Jul 06, 2007	52.31	52.34	52.09	52.29	860,980	-0.18(-0.34%)
Jul 05, 2007	52.93	52.97	52.39	52.46	931,408	-0.16(-0.30%)
Jul 03, 2007	52.70	52.70	52.49	52.62	487,878	-0.40(-0.75%)

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.