Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	49.61	50.05	49.57	49.97	1,910,707	+0.17(+0.34%)
Sep 27, 2007	50.16	50.22	49.27	49.80	1,903,818	-0.30(-0.60%)
Sep 26, 2007	49.81	50.55	49.43	50.10	2,096,906	+0.21(+0.42%)
Sep 25, 2007	48.23	49.99	48.23	49.89	2,323,325	+1.48(+3.06%)
Sep 24, 2007	48.58	48.68	48.00	48.41	2,275,677	-0.31(-0.64%)
Sep 21, 2007	49.63	49.80	48.63	48.72	2,965,399	-0.59(-1.20%)
Sep 20, 2007	49.50	49.70	49.00	49.31	2,418,452	-0.59(-1.18%)
Sep 19, 2007	48.63	50.04	48.34	49.90	5,744,380	+1.05(+2.15%)
Sep 18, 2007	47.50	48.85	47.34	48.85	2,729,694	+1.64(+3.47%)
Sep 17, 2007	47.34	47.56	46.69	47.21	1,664,588	-0.35(-0.74%)
Sep 14, 2007	46.90	47.79	46.77	47.56	2,233,250	+0.32(+0.68%)
Sep 13, 2007	47.06	47.50	46.73	47.24	1,593,065	+0.45(+0.96%)
Sep 12, 2007	46.36	47.46	46.17	46.79	1,961,939	+0.24(+0.52%)
Sep 11, 2007	46.00	46.69	45.84	46.55	1,294,021	+1.11(+2.44%)
Sep 10, 2007	45.51	46.25	45.36	45.44	2,305,175	+0.29(+0.64%)
Sep 07, 2007	46.45	46.92	45.00	45.15	2,246,475	-1.57(-3.36%)
Sep 06, 2007	47.00	47.05	46.34	46.72	1,308,104	-0.12(-0.26%)
Sep 05, 2007	46.34	46.85	46.16	46.84	1,994,657	+0.26(+0.56%)
Sep 04, 2007	46.15	47.10	45.60	46.58	1,784,445	+0.26(+0.56%)
Aug 31, 2007	46.12	46.60	45.54	46.32	1,794,293	+0.92(+2.03%)
Aug 30, 2007	44.93	46.25	44.65	45.40	1,927,776	+0.26(+0.58%)
Aug 29, 2007	44.40	45.32	43.60	45.14	1,304,684	+1.11(+2.52%)
Aug 28, 2007	45.12	45.47	44.03	44.03	1,919,453	-1.44(-3.17%)
Aug 27, 2007	45.03	45.72	44.75	45.47	1,518,708	-0.08(-0.18%)
Aug 24, 2007	45.02	45.55	44.85	45.55	1,392,222	+0.51(+1.13%)
Aug 23, 2007	46.29	46.50	44.76	45.04	2,896,174	-1.04(-2.26%)
Aug 22, 2007	45.85	46.30	45.58	46.08	2,536,727	+0.39(+0.85%)
Aug 21, 2007	45.41	46.01	44.57	45.69	3,129,732	-0.76(-1.64%)
Aug 20, 2007	44.60	46.63	44.09	46.45	4,006,916	+1.55(+3.45%)
Aug 17, 2007	44.66	45.11	43.00	44.90	5,453,703	+2.29(+5.37%)
Aug 16, 2007	42.61	43.12	40.82	42.61	5,124,629	+0.00(+0.00%)
Aug 15, 2007	43.22	45.00	42.38	42.61	3,049,623	-1.26(-2.87%)
Aug 14, 2007	44.60	44.66	43.74	43.87	2,736,761	-0.75(-1.68%)
Aug 13, 2007	43.50	44.90	43.20	44.62	3,952,046	+1.49(+3.45%)
Aug 10, 2007	43.63	44.44	42.83	43.13	2,969,840	-0.50(-1.15%)
Aug 09, 2007	43.85	44.80	43.38	43.63	4,470,157	-0.40(-0.91%)
Aug 08, 2007	43.25	45.10	42.92	44.03	4,024,174	+1.12(+2.61%)
Aug 07, 2007	41.12	43.83	40.80	42.91	3,972,245	+1.45(+3.50%)
Aug 06, 2007	40.79	41.47	40.61	41.46	2,930,385	+0.99(+2.45%)
Aug 03, 2007	41.00	42.00	40.47	40.47	4,872,635	-1.23(-2.95%)
Aug 02, 2007	42.90	43.67	41.59	41.70	9,400,857	-1.99(-4.55%)
Aug 01, 2007	42.17	44.10	42.17	43.69	9,458,259	+1.32(+3.12%)
Jul 31, 2007	44.00	44.00	42.32	42.37	4,247,949	-1.46(-3.33%)
Jul 30, 2007	43.24	44.08	43.18	43.83	3,485,068	+0.54(+1.25%)
Jul 27, 2007	43.67	44.46	43.29	43.29	3,131,130	-0.34(-0.78%)
Jul 26, 2007	43.51	44.06	42.65	43.63	6,802,442	-0.54(-1.22%)
Jul 25, 2007	44.45	44.69	43.85	44.17	3,639,337	-0.17(-0.38%)
Jul 24, 2007	44.50	44.96	44.12	44.34	4,186,016	-0.38(-0.85%)
Jul 23, 2007	44.85	45.19	44.44	44.72	2,648,071	+0.18(+0.40%)
Jul 20, 2007	45.99	45.99	44.24	44.54	6,083,510	-3.36(-7.01%)
Jul 19, 2007	47.00	47.95	46.55	47.90	2,652,828	+1.13(+2.42%)
Jul 18, 2007	47.00	47.22	46.39	46.77	3,158,088	-0.53(-1.12%)
Jul 17, 2007	47.26	47.47	46.88	47.30	1,462,663	+0.27(+0.57%)
Jul 16, 2007	46.75	47.49	46.64	47.03	3,909,333	+0.03(+0.06%)
Jul 13, 2007	46.92	47.00	46.40	47.00	2,263,811	+0.10(+0.21%)
Jul 12, 2007	45.30	46.90	45.15	46.90	3,843,358	+1.52(+3.35%)
Jul 11, 2007	44.76	45.53	44.16	45.38	3,238,091	+0.48(+1.07%)
Jul 10, 2007	44.89	45.35	44.60	44.90	3,378,066	-0.06(-0.13%)
Jul 09, 2007	45.41	45.41	44.81	44.96	4,175,092	-0.24(-0.53%)
Jul 06, 2007	45.46	45.55	44.66	45.20	6,752,640	-0.59(-1.29%)
Jul 05, 2007	46.00	46.09	45.51	45.79	7,246,054	-0.31(-0.67%)
Jul 03, 2007	47.37	47.37	45.94	46.10	2,487,012	-1.19(-2.52%)

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.