Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	46.69	48.20	46.67	47.85	841,833	+1.50(+3.24%)
Sep 27, 2007	48.40	48.42	46.20	46.35	1,109,422	-1.07(-2.26%)
Sep 26, 2007	48.94	49.06	47.12	47.42	921,083	-1.12(-2.31%)
Sep 25, 2007	49.41	49.41	48.29	48.54	701,289	-0.99(-2.00%)
Sep 24, 2007	50.00	50.08	49.15	49.53	1,011,442	+0.39(+0.79%)
Sep 21, 2007	50.00	50.25	49.05	49.14	1,176,336	-0.12(-0.24%)
Sep 20, 2007	48.99	50.45	48.27	49.26	1,684,169	+1.91(+4.03%)
Sep 19, 2007	47.73	48.90	47.09	47.35	1,180,557	+0.07(+0.15%)
Sep 18, 2007	47.30	48.38	46.23	47.28	1,911,171	+0.62(+1.33%)
Sep 17, 2007	45.30	46.97	45.24	46.66	956,024	+1.68(+3.73%)
Sep 14, 2007	43.75	45.60	43.53	44.98	745,688	+0.88(+2.00%)
Sep 13, 2007	44.68	44.90	43.75	44.10	751,379	-0.15(-0.34%)
Sep 12, 2007	43.50	45.05	43.11	44.25	881,190	+0.75(+1.72%)
Sep 11, 2007	42.61	43.80	42.49	43.50	322,343	+0.62(+1.45%)
Sep 10, 2007	43.02	43.48	42.15	42.88	346,356	-0.01(-0.02%)
Sep 07, 2007	43.55	43.83	42.52	42.89	712,967	-1.34(-3.03%)
Sep 06, 2007	43.80	44.87	43.67	44.23	427,433	+0.35(+0.80%)
Sep 05, 2007	43.90	44.74	43.28	43.88	632,962	+0.28(+0.64%)
Sep 04, 2007	41.85	44.92	41.78	43.60	1,297,755	+1.92(+4.61%)
Aug 31, 2007	41.68	41.99	41.43	41.68	640,094	+0.63(+1.53%)
Aug 30, 2007	40.80	41.78	40.57	41.05	364,800	+0.18(+0.44%)
Aug 29, 2007	39.97	41.01	39.88	40.87	514,437	+0.74(+1.84%)
Aug 28, 2007	41.45	41.47	39.88	40.13	596,099	-1.53(-3.67%)
Aug 27, 2007	40.96	42.03	40.50	41.66	620,389	+0.80(+1.96%)
Aug 24, 2007	40.00	41.18	39.70	40.86	375,714	+0.64(+1.59%)
Aug 23, 2007	42.04	42.18	39.10	40.22	1,308,904	-1.75(-4.17%)
Aug 22, 2007	37.65	42.41	37.64	41.97	2,199,642	+4.66(+12.49%)
Aug 21, 2007	38.04	38.42	36.94	37.31	669,626	-0.70(-1.84%)
Aug 20, 2007	37.95	38.63	37.64	38.01	642,801	+0.58(+1.55%)
Aug 17, 2007	36.85	37.89	36.49	37.43	964,880	+1.08(+2.97%)
Aug 16, 2007	37.52	37.55	34.65	36.35	2,266,155	-1.76(-4.62%)
Aug 15, 2007	38.13	38.64	37.60	38.11	916,586	-0.29(-0.76%)
Aug 14, 2007	38.96	39.49	38.17	38.40	1,368,267	-1.24(-3.13%)
Aug 13, 2007	38.48	40.23	38.48	39.64	922,123	+1.43(+3.74%)
Aug 10, 2007	37.77	38.40	35.96	38.21	2,182,305	-0.08(-0.21%)
Aug 09, 2007	40.20	40.23	37.80	38.29	1,320,776	-2.26(-5.57%)
Aug 08, 2007	39.27	40.82	39.27	40.55	1,490,532	+1.24(+3.15%)
Aug 07, 2007	39.89	41.39	37.95	39.31	4,100,397	-2.35(-5.64%)
Aug 06, 2007	42.69	42.98	40.85	41.66	1,827,409	-0.58(-1.37%)
Aug 03, 2007	42.59	44.35	42.23	42.24	844,859	-1.18(-2.72%)
Aug 02, 2007	43.51	43.82	42.70	43.42	730,811	+0.39(+0.91%)
Aug 01, 2007	43.09	43.45	42.48	43.03	1,360,805	+0.01(+0.02%)
Jul 31, 2007	42.82	44.20	42.80	43.02	897,045	+0.63(+1.49%)
Jul 30, 2007	41.83	42.77	41.28	42.39	1,110,016	+0.61(+1.46%)
Jul 27, 2007	42.41	42.84	41.36	41.78	705,470	-0.54(-1.28%)
Jul 26, 2007	42.52	43.70	41.73	42.32	1,137,865	+0.04(+0.09%)
Jul 25, 2007	43.82	44.21	41.85	42.28	1,215,100	-1.42(-3.25%)
Jul 24, 2007	45.10	45.23	43.63	43.70	900,566	-1.26(-2.80%)
Jul 23, 2007	45.36	46.05	44.85	44.96	463,827	-0.34(-0.75%)
Jul 20, 2007	45.73	45.73	44.86	45.30	675,970	-0.71(-1.54%)
Jul 19, 2007	46.19	46.75	45.65	46.01	749,439	-0.03(-0.07%)
Jul 18, 2007	46.50	46.81	45.67	46.04	1,049,337	-0.46(-0.99%)
Jul 17, 2007	45.01	47.05	45.01	46.50	1,431,649	+1.33(+2.94%)
Jul 16, 2007	45.26	45.70	44.96	45.17	642,640	-0.08(-0.18%)
Jul 13, 2007	45.17	45.43	44.52	45.25	474,609	+0.20(+0.44%)
Jul 12, 2007	44.74	45.46	44.33	45.05	876,277	+0.76(+1.72%)
Jul 11, 2007	44.26	44.84	43.55	44.29	680,930	-0.08(-0.18%)
Jul 10, 2007	45.50	45.66	44.01	44.37	823,599	-1.08(-2.38%)
Jul 09, 2007	45.35	46.32	45.11	45.45	1,086,262	+0.18(+0.40%)
Jul 06, 2007	44.74	45.40	43.93	45.27	1,057,373	+0.57(+1.28%)
Jul 05, 2007	43.59	44.75	42.98	44.70	849,319	+1.30(+3.00%)
Jul 03, 2007	43.31	44.29	43.20	43.40	965,542	+0.49(+1.14%)

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.