Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	54.93	55.01	54.65	54.82	1,420,388	-0.18(-0.32%)
Sep 27, 2007	54.95	55.00	54.76	54.99	628,975	+0.17(+0.31%)
Sep 26, 2007	54.85	55.06	54.55	54.82	2,985,806	+0.03(+0.06%)
Sep 25, 2007	54.42	54.83	54.38	54.79	1,703,192	-0.02(-0.03%)
Sep 24, 2007	55.00	55.16	54.68	54.81	697,979	-0.13(-0.24%)
Sep 21, 2007	55.02	55.19	54.91	54.94	1,921,245	+0.20(+0.36%)
Sep 20, 2007	54.88	55.18	54.61	54.74	1,078,653	-0.24(-0.43%)
Sep 19, 2007	55.12	55.27	54.77	54.98	3,504,253	+0.27(+0.49%)
Sep 18, 2007	53.48	54.71	53.31	54.71	1,476,134	+1.44(+2.70%)
Sep 17, 2007	53.24	53.43	53.08	53.27	574,214	-0.20(-0.37%)
Sep 14, 2007	53.17	53.55	53.11	53.47	1,790,622	-0.08(-0.16%)
Sep 13, 2007	53.35	53.73	53.31	53.55	4,036,403	+0.44(+0.82%)
Sep 12, 2007	52.85	53.30	52.78	53.11	840,895	+0.15(+0.29%)
Sep 11, 2007	52.45	53.01	52.41	52.96	887,090	+0.66(+1.26%)
Sep 10, 2007	52.65	52.65	51.77	52.30	695,657	+0.11(+0.21%)
Sep 07, 2007	52.33	52.59	52.01	52.19	1,346,163	-0.87(-1.63%)
Sep 06, 2007	52.98	53.18	52.73	53.06	833,327	+0.20(+0.38%)
Sep 05, 2007	53.03	53.14	52.65	52.86	1,883,924	-0.53(-0.99%)
Sep 04, 2007	52.86	53.67	52.78	53.39	3,193,942	+0.57(+1.09%)
Aug 31, 2007	52.96	53.18	52.62	52.82	1,367,434	+0.43(+0.82%)
Aug 30, 2007	52.09	52.73	52.06	52.39	893,875	-0.25(-0.47%)
Aug 29, 2007	51.89	52.63	51.63	52.63	3,261,145	+1.10(+2.13%)
Aug 28, 2007	52.36	52.39	51.44	51.54	1,323,458	-1.11(-2.11%)
Aug 27, 2007	52.95	52.95	52.62	52.65	1,008,692	-0.38(-0.71%)
Aug 24, 2007	52.46	53.06	52.36	53.02	1,202,621	+0.55(+1.05%)
Aug 23, 2007	52.75	52.75	52.11	52.47	1,396,403	+0.06(+0.11%)
Aug 22, 2007	52.42	52.42	51.94	52.42	4,644,500	+0.57(+1.11%)
Aug 21, 2007	51.76	52.18	51.60	51.84	834,240	-0.02(-0.04%)
Aug 20, 2007	52.15	52.15	51.32	51.86	957,034	-0.15(-0.29%)
Aug 17, 2007	51.22	53.10	51.07	52.02	3,860,368	+1.38(+2.72%)
Aug 16, 2007	50.08	50.83	49.27	50.64	10,417,632	+0.18(+0.36%)
Aug 15, 2007	50.56	51.63	50.32	50.45	4,758,909	-0.60(-1.18%)
Aug 14, 2007	52.01	52.11	51.02	51.06	2,725,994	-0.98(-1.87%)
Aug 13, 2007	52.36	52.38	51.80	52.03	2,380,841	+0.05(+0.09%)
Aug 10, 2007	51.38	52.25	51.18	51.99	2,659,052	-0.09(-0.18%)
Aug 09, 2007	52.64	53.27	51.86	52.08	5,473,898	-1.54(-2.87%)
Aug 08, 2007	53.14	53.79	52.91	53.62	2,874,756	+0.74(+1.41%)
Aug 07, 2007	52.11	53.29	52.04	52.88	3,289,984	+0.40(+0.76%)
Aug 06, 2007	51.50	52.51	51.11	52.48	2,264,572	+0.93(+1.80%)
Aug 03, 2007	52.02	52.59	51.54	51.55	5,130,585	-1.03(-1.97%)
Aug 02, 2007	52.40	52.74	52.16	52.59	1,583,399	+0.28(+0.54%)
Aug 01, 2007	51.86	52.48	51.41	52.30	4,630,083	+0.35(+0.68%)
Jul 31, 2007	53.00	53.09	51.82	51.95	3,872,243	-0.61(-1.17%)
Jul 30, 2007	52.38	52.75	51.92	52.56	1,987,666	+0.55(+1.06%)
Jul 27, 2007	52.76	53.14	51.94	52.01	2,726,908	-0.97(-1.84%)
Jul 26, 2007	53.18	53.84	52.34	52.98	5,747,151	-1.20(-2.22%)
Jul 25, 2007	54.31	54.33	53.66	54.19	5,055,030	+0.28(+0.53%)
Jul 24, 2007	54.54	54.66	53.73	53.90	2,124,944	-0.91(-1.66%)
Jul 23, 2007	54.77	55.03	54.57	54.82	2,318,831	+0.28(+0.52%)
Jul 20, 2007	54.89	55.11	54.29	54.53	847,422	-0.59(-1.07%)
Jul 19, 2007	54.98	55.23	54.95	55.12	470,931	+0.24(+0.43%)
Jul 18, 2007	54.72	54.98	54.41	54.88	966,956	-0.17(-0.32%)
Jul 17, 2007	55.05	55.27	54.97	55.06	1,219,716	+0.02(+0.04%)
Jul 16, 2007	54.98	55.21	54.89	55.04	1,212,045	+0.08(+0.15%)
Jul 13, 2007	54.83	55.13	54.79	54.95	2,360,434	+0.11(+0.20%)
Jul 12, 2007	54.04	54.85	54.01	54.85	1,025,049	+1.07(+1.98%)
Jul 11, 2007	53.44	53.79	53.31	53.78	1,322,283	+0.34(+0.65%)
Jul 10, 2007	53.85	54.02	53.42	53.44	988,503	-0.65(-1.20%)
Jul 09, 2007	54.12	54.21	53.94	54.09	2,178,544	+0.02(+0.03%)
Jul 06, 2007	53.83	54.12	53.77	54.07	2,262,647	+0.16(+0.30%)
Jul 05, 2007	53.88	53.94	53.64	53.91	2,098,049	-0.01(-0.01%)
Jul 03, 2007	53.75	53.93	53.73	53.92	1,153,947	+0.23(+0.43%)

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.