Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	46.25	46.48	45.75	46.00	5,404,534	-0.16(-0.34%)
Sep 27, 2007	46.08	46.30	45.63	46.15	6,032,942	+0.43(+0.95%)
Sep 26, 2007	45.88	46.12	45.42	45.72	8,223,797	+0.14(+0.31%)
Sep 25, 2007	45.07	45.68	44.86	45.58	8,609,048	+0.34(+0.75%)
Sep 24, 2007	45.98	46.28	45.13	45.24	8,306,187	-0.69(-1.50%)
Sep 21, 2007	46.76	46.92	45.61	45.93	15,318,312	-0.65(-1.40%)
Sep 20, 2007	47.27	47.45	46.32	46.58	11,232,706	-0.64(-1.36%)
Sep 19, 2007	47.51	48.24	46.79	47.22	10,458,885	+0.12(+0.25%)
Sep 18, 2007	45.40	47.47	44.93	47.10	13,318,533	+2.01(+4.47%)
Sep 17, 2007	45.63	45.65	44.57	45.09	9,762,670	-0.57(-1.26%)
Sep 14, 2007	45.24	46.00	44.93	45.66	11,377,920	-1.29(-2.74%)
Sep 13, 2007	46.47	47.06	46.10	46.95	10,445,970	+0.87(+1.88%)
Sep 12, 2007	45.65	46.29	45.65	46.08	7,355,304	+0.09(+0.19%)
Sep 11, 2007	45.62	46.10	45.27	46.00	5,622,548	+0.51(+1.12%)
Sep 10, 2007	44.76	45.98	44.41	45.48	7,965,202	+0.74(+1.66%)
Sep 07, 2007	45.31	45.63	44.49	44.74	11,097,560	-1.28(-2.78%)
Sep 06, 2007	45.84	46.48	45.41	46.02	5,688,895	+0.06(+0.13%)
Sep 05, 2007	46.48	46.61	45.72	45.96	8,847,715	-1.12(-2.39%)
Sep 04, 2007	45.50	47.59	45.07	47.08	10,208,804	+1.67(+3.67%)
Aug 31, 2007	45.48	45.84	44.72	45.41	7,931,512	+0.70(+1.56%)
Aug 30, 2007	44.77	45.17	44.30	44.72	10,097,715	-0.33(-0.72%)
Aug 29, 2007	44.83	45.08	44.17	45.04	11,782,711	+0.61(+1.38%)
Aug 28, 2007	46.09	46.26	44.43	44.43	13,975,375	-2.02(-4.35%)
Aug 27, 2007	47.16	47.17	46.41	46.45	5,686,357	-0.72(-1.53%)
Aug 24, 2007	46.41	47.24	46.27	47.17	6,176,422	+0.67(+1.43%)
Aug 23, 2007	47.16	47.17	46.19	46.51	7,617,334	-0.08(-0.17%)
Aug 22, 2007	46.27	46.61	45.18	46.58	10,955,186	+0.77(+1.67%)
Aug 21, 2007	45.46	46.14	45.27	45.82	8,923,613	+0.36(+0.78%)
Aug 20, 2007	45.79	46.41	44.93	45.46	8,162,563	-0.16(-0.36%)
Aug 17, 2007	46.24	46.62	44.63	45.62	17,096,116	+0.56(+1.24%)
Aug 16, 2007	43.96	45.56	43.07	45.07	22,466,832	+1.11(+2.52%)
Aug 15, 2007	44.31	45.21	43.94	43.96	13,335,444	-0.43(-0.98%)
Aug 14, 2007	46.10	46.32	44.32	44.39	14,684,922	-1.67(-3.62%)
Aug 13, 2007	47.27	47.61	45.94	46.06	12,303,480	-1.03(-2.19%)
Aug 10, 2007	46.48	47.41	45.27	47.09	20,876,450	+0.10(+0.21%)
Aug 09, 2007	48.78	48.45	46.44	46.99	22,337,624	-1.79(-3.67%)
Aug 08, 2007	47.03	49.49	46.92	48.78	17,238,360	+1.96(+4.19%)
Aug 07, 2007	46.66	47.20	45.67	46.82	16,947,934	+0.15(+0.33%)
Aug 06, 2007	44.84	46.72	43.00	46.66	22,655,158	+1.73(+3.84%)
Aug 03, 2007	45.03	47.19	44.74	44.93	19,281,494	-2.25(-4.78%)
Aug 02, 2007	46.23	47.31	46.18	47.19	10,784,028	+0.99(+2.15%)
Aug 01, 2007	45.28	46.30	44.84	46.20	13,883,921	+0.84(+1.86%)
Jul 31, 2007	47.23	48.54	45.23	45.35	15,684,121	-1.24(-2.66%)
Jul 30, 2007	45.53	46.75	45.32	46.59	11,695,067	+1.23(+2.72%)
Jul 27, 2007	46.97	47.06	45.35	45.36	17,296,576	-1.32(-2.84%)
Jul 26, 2007	47.37	47.91	45.62	46.68	18,148,022	-1.14(-2.38%)
Jul 25, 2007	47.78	47.85	47.01	47.82	10,634,389	+0.43(+0.92%)
Jul 24, 2007	48.81	49.19	47.18	47.39	15,712,737	-2.70(-5.40%)
Jul 23, 2007	50.53	50.74	49.82	50.09	9,368,744	+0.12(+0.23%)
Jul 20, 2007	50.84	50.88	49.82	49.98	9,440,680	-0.81(-1.59%)
Jul 19, 2007	50.50	51.05	50.50	50.78	7,802,886	+0.39(+0.77%)
Jul 18, 2007	49.66	50.57	49.61	50.40	12,253,400	+0.24(+0.48%)
Jul 17, 2007	48.96	50.32	48.88	50.16	13,419,565	+2.22(+4.62%)
Jul 16, 2007	48.44	48.59	47.92	47.94	6,226,711	-0.74(-1.51%)
Jul 13, 2007	49.04	49.11	48.15	48.68	7,761,644	-0.39(-0.79%)
Jul 12, 2007	46.89	49.11	46.70	49.06	12,310,128	+2.36(+5.06%)
Jul 11, 2007	46.60	47.13	46.27	46.70	10,233,635	-0.02(-0.03%)
Jul 10, 2007	48.41	48.41	46.67	46.72	12,773,602	-1.66(-3.43%)
Jul 09, 2007	47.80	48.41	47.56	48.37	6,305,182	+0.72(+1.51%)
Jul 06, 2007	47.27	47.88	47.16	47.65	4,390,645	+0.10(+0.21%)
Jul 05, 2007	48.17	48.44	47.51	47.55	4,463,549	-0.81(-1.67%)
Jul 03, 2007	47.87	48.52	47.72	48.36	3,818,541	+0.49(+1.02%)

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.