Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	46.42	46.68	45.86	46.39	1,063,303	-0.17(-0.36%)
Sep 27, 2007	46.46	46.73	45.98	46.56	792,421	+0.55(+1.19%)
Sep 26, 2007	45.77	46.61	45.54	46.01	1,589,093	+0.47(+1.03%)
Sep 25, 2007	44.95	45.65	44.67	45.54	1,881,524	+0.45(+0.99%)
Sep 24, 2007	45.80	46.26	44.99	45.09	1,590,286	-0.75(-1.63%)
Sep 21, 2007	46.43	46.43	45.60	45.84	2,359,957	+0.08(+0.17%)
Sep 20, 2007	46.77	46.77	45.54	45.77	1,557,737	-0.84(-1.80%)
Sep 19, 2007	46.20	47.00	46.06	46.61	2,562,830	+0.41(+0.88%)
Sep 18, 2007	43.54	46.20	43.15	46.20	2,115,297	+2.79(+6.42%)
Sep 17, 2007	43.32	43.66	43.11	43.41	853,639	-0.23(-0.53%)
Sep 14, 2007	42.97	43.74	42.76	43.64	996,320	+0.36(+0.84%)
Sep 13, 2007	42.79	43.50	42.71	43.28	1,322,593	+0.90(+2.13%)
Sep 12, 2007	42.36	42.78	42.10	42.38	912,995	-0.18(-0.43%)
Sep 11, 2007	42.19	43.04	42.04	42.56	1,159,417	+0.66(+1.59%)
Sep 10, 2007	41.90	42.36	41.33	41.89	1,195,442	+0.35(+0.84%)
Sep 07, 2007	41.66	42.21	41.38	41.54	1,147,687	-0.78(-1.85%)
Sep 06, 2007	42.69	42.69	41.73	42.33	1,395,949	-0.32(-0.74%)
Sep 05, 2007	42.77	42.92	42.24	42.64	1,286,417	-0.64(-1.49%)
Sep 04, 2007	42.45	43.57	42.45	43.29	1,058,393	+0.27(+0.62%)
Aug 31, 2007	43.12	43.72	42.67	43.02	1,348,944	+0.35(+0.82%)
Aug 30, 2007	42.52	43.17	41.93	42.67	1,555,703	+0.10(+0.23%)
Aug 29, 2007	41.99	42.66	41.32	42.57	1,807,338	+0.88(+2.12%)
Aug 28, 2007	42.92	43.06	41.67	41.69	2,112,212	-1.58(-3.66%)
Aug 27, 2007	43.05	43.54	42.97	43.27	1,093,688	+0.06(+0.15%)
Aug 24, 2007	42.62	43.25	42.16	43.21	1,585,705	+0.50(+1.16%)
Aug 23, 2007	43.88	44.16	42.14	42.71	3,119,333	-1.20(-2.74%)
Aug 22, 2007	43.96	44.53	43.05	43.92	1,406,639	+0.21(+0.48%)
Aug 21, 2007	43.36	43.93	42.92	43.71	1,830,955	+0.15(+0.34%)
Aug 20, 2007	45.56	45.81	43.05	43.56	2,437,541	-1.83(-4.04%)
Aug 17, 2007	46.03	47.42	44.31	45.39	3,361,066	+1.02(+2.30%)
Aug 16, 2007	42.32	44.58	41.11	44.37	3,680,498	+2.02(+4.76%)
Aug 15, 2007	42.51	43.52	41.96	42.36	2,225,826	-0.32(-0.75%)
Aug 14, 2007	44.80	44.93	42.52	42.68	2,801,939	-2.11(-4.70%)
Aug 13, 2007	44.55	46.04	44.19	44.79	2,753,007	+0.34(+0.76%)
Aug 10, 2007	44.74	45.96	43.33	44.45	2,696,443	-0.71(-1.57%)
Aug 09, 2007	46.31	46.80	44.17	45.16	3,722,300	-2.25(-4.74%)
Aug 08, 2007	46.26	48.07	45.88	47.40	3,173,763	+1.34(+2.90%)
Aug 07, 2007	45.07	46.65	44.53	46.07	3,502,326	+0.37(+0.81%)
Aug 06, 2007	43.43	45.74	42.69	45.70	3,683,055	+2.44(+5.65%)
Aug 03, 2007	43.69	44.93	43.22	43.25	2,769,992	-1.60(-3.56%)
Aug 02, 2007	44.24	45.28	43.92	44.85	2,450,898	+0.89(+2.02%)
Aug 01, 2007	43.68	44.24	42.59	43.96	3,079,458	+0.24(+0.54%)
Jul 31, 2007	44.83	45.22	43.72	43.72	3,024,987	-1.06(-2.38%)
Jul 30, 2007	43.35	45.09	42.79	44.79	3,447,979	+1.26(+2.89%)
Jul 27, 2007	43.29	44.18	42.83	43.53	2,786,559	+0.05(+0.11%)
Jul 26, 2007	43.95	44.38	42.83	43.48	3,032,560	-0.75(-1.69%)
Jul 25, 2007	44.41	44.99	43.42	44.23	2,330,862	+0.06(+0.13%)
Jul 24, 2007	45.48	45.51	44.09	44.17	1,694,085	-1.60(-3.49%)
Jul 23, 2007	45.84	46.44	45.56	45.77	1,753,291	+0.28(+0.62%)
Jul 20, 2007	46.22	46.41	45.07	45.49	3,051,994	-0.96(-2.06%)
Jul 19, 2007	46.90	47.46	46.16	46.44	2,221,088	-0.67(-1.43%)
Jul 18, 2007	47.15	47.56	46.33	47.12	2,481,004	-0.41(-0.85%)
Jul 17, 2007	47.47	47.89	47.25	47.52	1,823,907	+0.53(+1.13%)
Jul 16, 2007	46.20	47.17	46.19	46.99	1,766,727	+0.62(+1.33%)
Jul 13, 2007	46.57	47.11	46.34	46.37	1,858,722	-0.43(-0.93%)
Jul 12, 2007	45.43	46.86	45.14	46.81	2,452,030	+1.67(+3.69%)
Jul 11, 2007	45.22	45.53	44.82	45.14	2,412,471	-0.12(-0.26%)
Jul 10, 2007	45.59	45.91	45.22	45.26	2,706,264	-0.48(-1.06%)
Jul 09, 2007	45.45	46.13	45.34	45.74	2,170,602	+0.29(+0.65%)
Jul 06, 2007	45.12	45.52	45.02	45.45	879,189	+0.18(+0.40%)
Jul 05, 2007	45.42	45.70	45.13	45.27	963,906	-0.23(-0.51%)
Jul 03, 2007	45.35	45.71	45.35	45.50	474,712	+0.16(+0.36%)

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.