Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	51.08	52.34	51.08	52.31	1,891,521	+0.99(+1.92%)
Sep 27, 2007	51.38	51.92	51.14	51.32	1,202,079	+0.04(+0.09%)
Sep 26, 2007	50.14	51.53	50.14	51.28	2,413,429	+1.04(+2.07%)
Sep 25, 2007	49.88	50.51	49.75	50.24	1,634,501	+0.20(+0.41%)
Sep 24, 2007	49.61	50.19	49.61	50.03	1,209,355	+0.40(+0.81%)
Sep 21, 2007	50.72	50.72	49.52	49.63	2,513,563	-0.58(-1.15%)
Sep 20, 2007	50.36	51.00	49.97	50.21	2,137,304	-0.07(-0.14%)
Sep 19, 2007	49.87	50.66	49.59	50.28	2,629,767	+0.43(+0.86%)
Sep 18, 2007	48.04	49.97	48.04	49.86	2,122,244	+2.09(+4.38%)
Sep 17, 2007	47.92	48.37	47.56	47.77	1,777,054	-0.45(-0.94%)
Sep 14, 2007	49.30	49.47	47.66	48.22	3,383,296	-1.41(-2.85%)
Sep 13, 2007	49.20	50.03	49.07	49.63	2,111,006	+0.68(+1.38%)
Sep 12, 2007	49.54	49.56	48.83	48.96	1,992,779	-0.59(-1.19%)
Sep 11, 2007	48.91	49.61	48.68	49.54	1,778,801	+0.74(+1.51%)
Sep 10, 2007	48.88	49.06	48.60	48.81	2,203,497	-0.03(-0.05%)
Sep 07, 2007	48.74	49.25	48.10	48.83	2,321,275	-0.23(-0.47%)
Sep 06, 2007	50.36	50.42	49.01	49.06	3,137,402	-1.38(-2.73%)
Sep 05, 2007	50.52	50.79	49.90	50.44	2,041,104	-0.52(-1.03%)
Sep 04, 2007	50.57	51.12	50.55	50.97	1,464,465	+0.06(+0.12%)
Aug 31, 2007	51.36	51.96	50.62	50.91	2,137,866	-0.49(-0.95%)
Aug 30, 2007	52.05	52.05	49.83	51.40	1,112,256	-0.44(-0.84%)
Aug 29, 2007	52.11	52.26	50.65	51.83	1,482,109	-0.10(-0.19%)
Aug 28, 2007	52.14	52.73	51.89	51.93	1,420,411	-0.57(-1.08%)
Aug 27, 2007	52.32	52.94	51.93	52.50	826,353	-0.21(-0.41%)
Aug 24, 2007	52.39	52.79	51.94	52.71	1,436,594	+0.67(+1.28%)
Aug 23, 2007	52.36	52.68	51.92	52.05	1,844,321	-0.31(-0.59%)
Aug 22, 2007	52.50	52.58	51.83	52.36	1,321,739	+0.34(+0.65%)
Aug 21, 2007	51.26	52.25	51.08	52.02	2,112,130	+0.92(+1.79%)
Aug 20, 2007	51.94	52.45	50.52	51.10	2,331,727	-0.85(-1.64%)
Aug 17, 2007	52.46	52.46	49.87	51.96	3,138,301	+1.31(+2.58%)
Aug 16, 2007	50.32	50.99	49.47	50.65	3,391,163	+0.33(+0.65%)
Aug 15, 2007	49.73	51.29	49.70	50.32	3,313,394	+0.41(+0.82%)
Aug 14, 2007	50.02	51.47	49.74	49.91	2,833,293	-0.89(-1.75%)
Aug 13, 2007	50.53	51.71	50.27	50.80	4,010,395	+0.93(+1.86%)
Aug 10, 2007	49.44	50.82	49.23	49.87	5,829,310	+0.04(+0.09%)
Aug 09, 2007	53.00	53.31	49.17	49.83	4,850,235	-3.50(-6.56%)
Aug 08, 2007	53.52	53.77	53.15	53.33	3,213,148	-0.04(-0.08%)
Aug 07, 2007	55.17	55.18	52.41	53.37	4,642,550	-1.49(-2.72%)
Aug 06, 2007	53.12	55.04	52.18	54.87	4,523,240	+2.49(+4.76%)
Aug 03, 2007	52.44	52.65	52.29	52.37	3,241,208	-0.28(-0.52%)
Aug 02, 2007	52.50	52.98	52.24	52.65	2,244,776	+0.49(+0.94%)
Aug 01, 2007	51.16	52.27	50.96	52.16	3,777,060	+0.77(+1.49%)
Jul 31, 2007	51.15	52.05	51.01	51.40	3,861,460	+0.43(+0.84%)
Jul 30, 2007	49.72	51.18	49.12	50.97	4,148,741	+1.18(+2.38%)
Jul 27, 2007	51.58	52.07	49.59	49.78	4,541,068	-1.66(-3.22%)
Jul 26, 2007	51.89	52.13	51.25	51.44	3,337,448	-0.89(-1.70%)
Jul 25, 2007	52.43	52.77	51.70	52.33	1,639,708	+0.26(+0.50%)
Jul 24, 2007	52.12	52.86	52.02	52.07	1,999,811	-0.40(-0.76%)
Jul 23, 2007	52.30	52.77	52.28	52.47	1,927,596	+0.54(+1.05%)
Jul 20, 2007	52.73	52.90	51.72	51.93	2,266,657	-0.81(-1.54%)
Jul 19, 2007	52.71	52.89	52.51	52.74	1,487,167	+0.09(+0.17%)
Jul 18, 2007	54.02	54.02	52.26	52.65	3,162,913	-1.39(-2.57%)
Jul 17, 2007	53.68	54.36	53.61	54.04	1,759,022	+0.47(+0.88%)
Jul 16, 2007	53.65	53.78	53.16	53.57	1,027,407	-0.27(-0.50%)
Jul 13, 2007	53.82	53.98	53.66	53.83	1,270,717	+0.00(+0.00%)
Jul 12, 2007	52.75	53.88	52.68	53.83	2,611,111	+1.16(+2.20%)
Jul 11, 2007	51.94	52.68	51.82	52.68	1,487,167	+1.05(+2.03%)
Jul 10, 2007	52.05	52.34	51.63	51.63	1,391,753	-0.83(-1.58%)
Jul 09, 2007	53.22	53.30	52.32	52.45	1,638,884	-0.60(-1.12%)
Jul 06, 2007	53.59	53.60	52.87	53.05	1,539,312	-0.40(-0.75%)
Jul 05, 2007	53.61	53.79	53.29	53.45	1,055,503	+0.06(+0.12%)
Jul 03, 2007	53.03	53.70	52.90	53.39	822,420	+0.36(+0.67%)

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.