Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	49.32	49.73	48.84	49.40	2,896,869	+0.14(+0.28%)
Sep 27, 2007	48.94	49.51	48.60	49.26	2,840,556	+0.58(+1.19%)
Sep 26, 2007	49.33	49.45	48.05	48.68	3,229,419	-0.24(-0.49%)
Sep 25, 2007	48.66	49.07	48.22	48.92	3,507,750	-0.17(-0.36%)
Sep 24, 2007	49.17	49.56	48.51	49.10	3,407,429	-0.12(-0.24%)
Sep 21, 2007	49.27	49.88	48.67	49.22	4,705,410	+0.54(+1.11%)
Sep 20, 2007	48.27	48.85	48.19	48.67	2,880,146	+0.28(+0.57%)
Sep 19, 2007	47.99	49.12	47.99	48.40	6,050,948	+0.45(+0.94%)
Sep 18, 2007	46.78	48.20	46.27	47.95	5,179,366	+1.39(+2.98%)
Sep 17, 2007	46.26	46.83	46.07	46.56	3,881,172	+0.07(+0.16%)
Sep 14, 2007	46.10	46.99	45.98	46.49	3,089,383	-0.10(-0.22%)
Sep 13, 2007	46.48	46.83	46.28	46.59	3,781,511	+0.11(+0.24%)
Sep 12, 2007	46.09	46.85	45.96	46.48	4,497,576	+0.19(+0.42%)
Sep 11, 2007	46.06	46.68	45.36	46.28	3,870,080	+0.47(+1.02%)
Sep 10, 2007	45.57	46.10	44.76	45.81	3,813,609	+0.07(+0.16%)
Sep 07, 2007	45.72	46.02	44.90	45.74	6,904,190	-0.76(-1.64%)
Sep 06, 2007	46.85	46.95	46.05	46.50	6,529,455	+0.33(+0.72%)
Sep 05, 2007	45.50	46.30	45.24	46.17	4,330,447	+0.19(+0.42%)
Sep 04, 2007	44.92	46.48	44.86	45.98	3,817,200	+0.97(+2.14%)
Aug 31, 2007	45.52	45.86	44.91	45.02	3,581,957	+0.41(+0.93%)
Aug 30, 2007	44.31	45.34	43.94	44.60	5,259,014	+0.29(+0.66%)
Aug 29, 2007	43.64	44.40	43.28	44.31	4,147,867	+0.83(+1.90%)
Aug 28, 2007	44.21	44.40	43.31	43.48	4,690,275	-1.24(-2.77%)
Aug 27, 2007	45.02	45.03	44.12	44.72	2,757,836	-0.67(-1.48%)
Aug 24, 2007	44.94	45.55	44.78	45.39	2,679,887	+0.51(+1.13%)
Aug 23, 2007	44.71	45.48	44.22	44.89	2,655,348	+0.17(+0.39%)
Aug 22, 2007	44.94	45.36	44.55	44.71	4,126,976	+0.42(+0.95%)
Aug 21, 2007	44.85	45.03	43.52	44.29	3,401,553	-0.32(-0.72%)
Aug 20, 2007	44.62	45.20	43.65	44.61	4,639,352	-0.01(-0.02%)
Aug 17, 2007	45.60	45.60	43.83	44.62	5,781,938	+0.98(+2.25%)
Aug 16, 2007	42.51	43.85	41.79	43.64	9,514,601	+0.31(+0.72%)
Aug 15, 2007	44.55	45.03	43.08	43.32	5,684,817	-1.22(-2.74%)
Aug 14, 2007	45.67	45.79	44.35	44.55	4,954,134	-0.79(-1.74%)
Aug 13, 2007	45.32	46.38	45.14	45.34	4,859,906	+0.70(+1.56%)
Aug 10, 2007	42.79	44.93	42.53	44.64	7,211,681	+0.80(+1.82%)
Aug 09, 2007	45.03	46.25	43.84	43.84	9,327,560	-2.46(-5.32%)
Aug 08, 2007	46.57	47.56	45.68	46.30	6,251,451	-0.08(-0.18%)
Aug 07, 2007	45.95	46.68	45.58	46.38	5,609,266	+0.01(+0.02%)
Aug 06, 2007	45.40	46.59	44.28	46.38	5,676,292	+0.41(+0.90%)
Aug 03, 2007	46.12	47.49	45.81	45.96	4,976,814	-1.53(-3.21%)
Aug 02, 2007	47.76	48.21	46.45	47.49	5,110,926	+0.40(+0.84%)
Aug 01, 2007	46.68	47.59	45.71	47.09	6,850,503	+0.84(+1.81%)
Jul 31, 2007	47.65	49.04	46.25	46.26	6,791,900	+0.21(+0.46%)
Jul 30, 2007	44.76	46.79	44.76	46.04	5,925,027	+0.47(+1.03%)
Jul 27, 2007	46.04	46.86	44.39	45.58	6,735,646	-0.50(-1.08%)
Jul 26, 2007	46.00	47.15	44.54	46.07	7,125,512	-1.38(-2.91%)
Jul 25, 2007	47.42	47.82	46.04	47.45	4,675,504	+0.33(+0.70%)
Jul 24, 2007	48.67	48.67	46.71	47.12	4,851,358	-1.63(-3.34%)
Jul 23, 2007	50.26	50.32	48.12	48.75	4,097,380	-0.84(-1.69%)
Jul 20, 2007	50.19	50.52	49.18	49.58	4,433,656	-0.75(-1.50%)
Jul 19, 2007	49.86	50.47	49.50	50.34	3,435,073	+0.68(+1.37%)
Jul 18, 2007	48.44	49.90	48.23	49.66	5,535,326	+1.44(+2.99%)
Jul 17, 2007	48.54	49.50	48.12	48.21	5,023,519	+0.13(+0.27%)
Jul 16, 2007	48.27	48.71	47.66	48.08	3,518,422	-0.09(-0.19%)
Jul 13, 2007	47.79	48.68	47.02	48.18	4,962,403	+0.42(+0.89%)
Jul 12, 2007	48.08	48.18	47.33	47.75	3,654,263	+0.20(+0.43%)
Jul 11, 2007	47.46	47.75	46.94	47.55	3,031,933	-0.03(-0.06%)
Jul 10, 2007	47.94	48.23	47.49	47.58	3,766,286	-0.58(-1.20%)
Jul 09, 2007	47.61	48.65	47.48	48.16	4,669,495	+0.16(+0.33%)
Jul 06, 2007	48.58	48.69	47.84	48.00	3,858,108	-0.16(-0.32%)
Jul 05, 2007	48.30	49.04	47.66	48.16	4,308,082	+0.09(+0.19%)
Jul 03, 2007	47.85	48.26	47.79	48.07	2,507,849	+0.38(+0.79%)

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.