Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	51.27	51.52	51.14	51.30	27,415	+0.19(+0.37%)
Sep 27, 2007	50.91	51.12	50.70	51.12	25,318	+0.41(+0.82%)
Sep 26, 2007	50.26	50.74	50.16	50.70	29,662	+0.89(+1.80%)
Sep 25, 2007	49.02	49.81	48.99	49.81	18,127	+0.67(+1.36%)
Sep 24, 2007	49.29	49.40	49.03	49.14	15,131	-0.26(-0.53%)
Sep 21, 2007	49.40	49.52	49.27	49.40	37,153	+0.61(+1.25%)
Sep 20, 2007	48.96	49.34	48.79	48.79	44,494	-0.12(-0.25%)
Sep 19, 2007	48.94	48.95	48.63	48.91	38,052	+0.68(+1.41%)
Sep 18, 2007	46.69	48.33	46.69	48.23	22,921	+1.56(+3.35%)
Sep 17, 2007	47.05	47.26	46.59	46.67	9,887	-0.92(-1.94%)
Sep 14, 2007	47.05	47.59	47.05	47.59	6,741	+0.02(+0.04%)
Sep 13, 2007	47.15	47.75	46.92	47.57	55,130	+0.44(+0.92%)
Sep 12, 2007	46.87	47.42	46.70	47.14	36,853	-0.14(-0.30%)
Sep 11, 2007	46.63	47.55	46.61	47.28	17,977	+1.22(+2.65%)
Sep 10, 2007	46.22	46.32	45.37	46.06	46,291	+0.41(+0.91%)
Sep 07, 2007	45.60	45.86	45.28	45.64	115,355	-0.64(-1.38%)
Sep 06, 2007	46.27	46.48	45.66	46.28	150,860	+0.46(+1.01%)
Sep 05, 2007	45.94	46.12	45.56	45.82	18,277	-1.52(-3.21%)
Sep 04, 2007	46.91	47.54	46.91	47.35	54,681	+0.59(+1.27%)
Aug 31, 2007	46.74	46.78	46.42	46.75	16,629	+1.31(+2.88%)
Aug 30, 2007	45.34	46.05	45.30	45.44	25,767	-1.20(-2.58%)
Aug 29, 2007	45.70	46.65	45.64	46.65	24,419	+1.91(+4.27%)
Aug 28, 2007	45.95	45.95	44.34	44.74	26,816	-1.85(-3.97%)
Aug 27, 2007	46.83	46.93	46.54	46.59	16,179	-0.43(-0.92%)
Aug 24, 2007	45.98	47.02	45.98	47.02	23,820	+1.05(+2.29%)
Aug 23, 2007	46.26	46.26	45.55	45.96	60,673	+0.70(+1.54%)
Aug 22, 2007	45.17	45.73	44.92	45.27	72,808	+1.20(+2.73%)
Aug 21, 2007	43.81	44.16	43.81	44.06	20,224	-0.03(-0.08%)
Aug 20, 2007	43.92	44.41	43.25	44.10	32,359	+1.16(+2.71%)
Aug 17, 2007	42.75	43.09	41.75	42.93	27,865	+1.39(+3.36%)
Aug 16, 2007	41.22	41.54	39.37	41.54	120,898	-1.64(-3.80%)
Aug 15, 2007	44.49	44.88	43.18	43.18	103,520	-2.38(-5.23%)
Aug 14, 2007	46.63	46.63	45.32	45.56	252,882	-1.52(-3.22%)
Aug 13, 2007	47.67	47.67	47.08	47.08	42,696	+0.59(+1.26%)
Aug 10, 2007	45.84	46.71	45.71	46.49	47,040	-0.66(-1.40%)
Aug 09, 2007	47.42	47.98	47.15	47.15	14,831	-1.64(-3.35%)
Aug 08, 2007	48.55	49.17	47.73	48.79	21,872	+1.14(+2.40%)
Aug 07, 2007	47.08	47.87	46.99	47.65	90,935	+0.27(+0.56%)
Aug 06, 2007	47.13	47.47	46.52	47.38	57,228	+1.19(+2.57%)
Aug 03, 2007	46.85	48.30	46.19	46.19	112,808	-2.11(-4.37%)
Aug 02, 2007	48.09	48.42	47.96	48.30	27,565	+0.59(+1.25%)
Aug 01, 2007	47.76	47.97	46.87	47.71	63,370	-0.75(-1.54%)
Jul 31, 2007	49.44	49.58	48.45	48.45	34,456	-0.27(-0.55%)
Jul 30, 2007	48.04	48.75	47.77	48.72	57,677	+1.00(+2.10%)
Jul 27, 2007	48.33	49.15	47.70	47.72	55,130	-1.21(-2.47%)
Jul 26, 2007	50.11	50.21	48.49	48.93	85,093	-2.91(-5.61%)
Jul 25, 2007	51.97	51.97	51.39	51.83	35,505	+0.30(+0.59%)
Jul 24, 2007	52.09	52.30	51.41	51.53	31,011	-0.62(-1.19%)
Jul 23, 2007	52.15	52.25	52.07	52.15	29,512	+0.50(+0.98%)
Jul 20, 2007	51.95	51.97	51.36	51.64	25,318	-0.23(-0.45%)
Jul 19, 2007	51.87	51.98	51.78	51.88	24,868	+0.71(+1.40%)
Jul 18, 2007	51.10	51.26	50.97	51.16	22,321	+0.00(+0.00%)
Jul 17, 2007	51.16	51.28	51.08	51.16	15,580	+0.09(+0.18%)
Jul 16, 2007	51.03	51.31	51.02	51.07	35,205	+0.04(+0.07%)
Jul 13, 2007	50.76	51.04	50.75	51.03	12,734	-0.02(-0.03%)
Jul 12, 2007	50.38	51.05	50.38	51.05	9,288	+0.82(+1.63%)
Jul 11, 2007	49.90	50.26	49.90	50.23	34,007	+0.32(+0.64%)
Jul 10, 2007	49.98	50.33	49.90	49.91	31,460	-0.58(-1.15%)
Jul 09, 2007	50.40	50.55	50.30	50.49	29,213	+0.23(+0.46%)
Jul 06, 2007	50.00	50.34	49.90	50.26	74,905	+0.36(+0.71%)
Jul 05, 2007	49.96	49.96	49.70	49.90	58,726	+0.38(+0.77%)
Jul 03, 2007	49.44	49.58	49.43	49.52	15,280	-0.54(-1.08%)

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.