Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	47.99	48.17	46.57	47.02	17,820,668	-1.16(-2.40%)
Sep 27, 2007	46.83	48.49	46.81	48.17	13,428,745	+1.18(+2.51%)
Sep 26, 2007	46.08	47.97	45.38	46.99	19,971,540	+1.19(+2.61%)
Sep 25, 2007	46.21	46.23	45.15	45.80	13,917,887	-0.69(-1.48%)
Sep 24, 2007	48.44	48.51	46.35	46.49	10,999,769	-1.60(-3.34%)
Sep 21, 2007	48.56	48.56	47.13	48.09	17,835,004	-0.14(-0.29%)
Sep 20, 2007	50.02	50.44	47.29	48.23	22,861,514	-1.79(-3.58%)
Sep 19, 2007	49.63	52.14	49.58	50.02	23,628,364	-1.10(-2.16%)
Sep 18, 2007	49.43	51.70	48.37	51.13	22,905,650	+2.69(+5.55%)
Sep 17, 2007	48.90	49.00	47.75	48.44	10,265,122	-0.90(-1.82%)
Sep 14, 2007	49.85	49.49	48.45	49.34	10,242,502	-0.51(-1.02%)
Sep 13, 2007	48.19	50.14	47.77	49.85	16,388,808	+2.49(+5.25%)
Sep 12, 2007	47.01	47.69	46.84	47.36	9,887,686	-0.06(-0.13%)
Sep 11, 2007	47.08	47.94	47.09	47.42	9,065,231	+0.34(+0.73%)
Sep 10, 2007	47.28	47.80	46.05	47.08	10,634,301	+0.43(+0.93%)
Sep 07, 2007	45.61	47.42	45.18	46.64	15,910,839	+0.00(+0.00%)
Sep 06, 2007	46.69	46.96	45.62	46.64	9,564,627	-0.04(-0.10%)
Sep 05, 2007	47.32	47.35	46.21	46.69	10,788,126	-1.02(-2.14%)
Sep 04, 2007	46.67	48.55	46.32	47.71	11,582,442	+1.16(+2.50%)
Aug 31, 2007	46.23	46.92	45.62	46.55	13,901,879	+1.65(+3.67%)
Aug 30, 2007	44.61	45.46	44.44	44.90	11,607,097	-0.78(-1.72%)
Aug 29, 2007	45.67	45.87	44.67	45.68	13,114,128	+0.33(+0.72%)
Aug 28, 2007	46.68	46.91	45.27	45.35	14,044,656	-2.21(-4.64%)
Aug 27, 2007	48.05	48.07	47.35	47.56	11,491,455	-0.60(-1.26%)
Aug 24, 2007	47.93	48.32	47.09	48.17	9,549,351	+0.17(+0.36%)
Aug 23, 2007	47.83	48.45	46.93	47.99	15,172,678	+0.16(+0.34%)
Aug 22, 2007	47.66	48.14	46.71	47.83	14,424,455	+0.90(+1.91%)
Aug 21, 2007	46.76	47.69	46.12	46.93	13,702,496	+0.17(+0.37%)
Aug 20, 2007	46.65	47.18	45.58	46.76	18,855,772	+0.32(+0.69%)
Aug 17, 2007	46.73	47.17	45.62	46.44	31,813,930	+2.43(+5.53%)
Aug 16, 2007	42.26	44.62	40.97	44.01	30,699,626	+1.75(+4.13%)
Aug 15, 2007	42.80	44.33	42.08	42.26	20,025,186	-0.71(-1.65%)
Aug 14, 2007	44.91	45.04	42.46	42.97	25,746,400	-1.54(-3.45%)
Aug 13, 2007	44.80	47.11	44.43	44.51	20,688,006	-0.29(-0.65%)
Aug 10, 2007	45.08	46.56	44.12	44.80	31,222,176	-1.33(-2.88%)
Aug 09, 2007	48.80	47.88	45.82	46.13	31,976,926	-2.67(-5.47%)
Aug 08, 2007	48.49	49.85	47.65	48.80	27,876,040	+0.79(+1.65%)
Aug 07, 2007	47.79	49.15	46.56	48.01	21,254,826	+0.22(+0.47%)
Aug 06, 2007	45.46	47.88	43.85	47.79	23,076,540	+2.16(+4.73%)
Aug 03, 2007	45.67	47.88	45.14	45.63	23,791,842	-2.04(-4.29%)
Aug 02, 2007	48.20	48.73	46.82	47.67	16,110,602	-0.37(-0.78%)
Aug 01, 2007	46.97	48.51	46.15	48.05	22,311,142	+0.38(+0.80%)
Jul 31, 2007	48.22	50.23	47.46	47.67	23,196,218	-0.55(-1.15%)
Jul 30, 2007	48.72	48.72	46.61	48.22	24,761,684	+0.18(+0.37%)
Jul 27, 2007	48.14	49.19	47.21	48.04	24,794,032	-0.10(-0.20%)
Jul 26, 2007	47.98	48.47	45.90	48.14	29,344,534	-1.02(-2.07%)
Jul 25, 2007	49.29	49.70	48.50	49.15	19,747,252	+0.23(+0.47%)
Jul 24, 2007	49.93	50.11	48.52	48.92	20,460,686	-1.61(-3.19%)
Jul 23, 2007	50.71	51.08	50.13	50.53	13,235,867	+0.10(+0.21%)
Jul 20, 2007	52.16	52.42	49.84	50.43	20,934,322	-1.72(-3.31%)
Jul 19, 2007	52.70	53.36	51.61	52.15	13,296,499	-0.72(-1.37%)
Jul 18, 2007	53.25	53.89	52.02	52.88	16,835,678	-1.49(-2.75%)
Jul 17, 2007	54.37	54.64	53.85	54.37	8,518,573	+0.41(+0.76%)
Jul 16, 2007	54.89	54.89	53.85	53.96	9,393,353	-0.72(-1.31%)
Jul 13, 2007	53.70	54.96	53.42	54.67	10,020,245	+0.64(+1.19%)
Jul 12, 2007	52.78	54.05	52.73	54.03	11,292,895	+1.31(+2.48%)
Jul 11, 2007	52.03	53.26	51.94	52.73	12,711,320	+0.14(+0.27%)
Jul 10, 2007	53.92	53.76	52.26	52.58	14,452,165	-1.64(-3.03%)
Jul 09, 2007	54.67	54.67	53.90	54.23	8,144,315	-0.32(-0.59%)
Jul 06, 2007	54.49	54.93	54.01	54.55	8,233,530	+0.11(+0.21%)
Jul 05, 2007	54.93	54.91	53.86	54.44	12,254,542	-0.21(-0.38%)
Jul 03, 2007	53.56	54.73	53.55	54.64	7,992,677	+1.41(+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.