Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	50.92	52.77	50.92	52.64	1,278,646	+1.72(+3.39%)
Sep 27, 2007	49.25	50.93	48.91	50.92	754,921	+1.82(+3.70%)
Sep 26, 2007	48.52	49.36	48.44	49.10	859,925	+0.68(+1.40%)
Sep 25, 2007	48.76	48.76	47.57	48.42	709,011	-0.32(-0.66%)
Sep 24, 2007	47.69	48.96	47.54	48.74	806,599	+1.27(+2.67%)
Sep 21, 2007	48.04	48.17	47.33	47.48	565,749	-0.34(-0.71%)
Sep 20, 2007	48.06	48.28	47.70	47.82	662,513	-0.24(-0.50%)
Sep 19, 2007	48.23	49.36	47.88	48.06	931,497	+0.02(+0.04%)
Sep 18, 2007	46.41	48.57	46.41	48.04	838,618	+1.63(+3.51%)
Sep 17, 2007	47.02	47.02	46.17	46.41	739,147	-0.61(-1.30%)
Sep 14, 2007	46.88	47.14	46.52	47.02	438,614	+0.14(+0.31%)
Sep 13, 2007	47.06	47.48	46.52	46.88	445,560	-0.17(-0.36%)
Sep 12, 2007	47.27	47.57	46.98	47.04	521,370	-0.31(-0.65%)
Sep 11, 2007	47.07	47.40	46.92	47.35	601,771	+0.28(+0.60%)
Sep 10, 2007	48.52	48.68	46.72	47.07	709,247	-1.33(-2.76%)
Sep 07, 2007	48.99	49.06	47.89	48.40	443,323	-1.29(-2.60%)
Sep 06, 2007	50.23	50.46	49.30	49.70	653,566	-0.54(-1.07%)
Sep 05, 2007	48.85	50.24	48.23	50.23	1,611,668	+1.30(+2.66%)
Sep 04, 2007	49.51	49.56	48.64	48.93	518,427	-0.25(-0.50%)
Aug 31, 2007	48.47	49.48	48.28	49.18	682,878	+1.22(+2.55%)
Aug 30, 2007	47.27	48.52	46.72	47.95	670,282	+0.68(+1.44%)
Aug 29, 2007	46.08	47.35	45.93	47.27	459,686	+1.46(+3.19%)
Aug 28, 2007	46.82	47.00	45.53	45.81	721,960	-1.23(-2.62%)
Aug 27, 2007	47.27	47.40	46.59	47.04	452,387	-0.30(-0.63%)
Aug 24, 2007	46.09	47.34	46.01	47.34	404,594	+1.09(+2.35%)
Aug 23, 2007	47.07	47.21	45.67	46.25	750,801	-0.82(-1.73%)
Aug 22, 2007	46.08	47.28	46.02	47.07	645,679	+1.13(+2.46%)
Aug 21, 2007	45.99	46.12	45.22	45.94	639,676	-0.05(-0.11%)
Aug 20, 2007	46.70	47.33	45.33	45.99	710,071	-0.37(-0.79%)
Aug 17, 2007	45.87	46.82	44.60	46.36	920,314	+1.90(+4.28%)
Aug 16, 2007	46.08	46.20	43.04	44.45	1,498,424	-2.12(-4.56%)
Aug 15, 2007	48.62	49.02	46.38	46.58	1,117,373	-2.01(-4.14%)
Aug 14, 2007	49.28	49.61	48.38	48.59	990,356	-0.93(-1.87%)
Aug 13, 2007	48.47	49.88	48.25	49.52	1,049,685	+1.58(+3.30%)
Aug 10, 2007	47.50	48.27	46.93	47.94	1,113,253	-0.46(-0.95%)
Aug 09, 2007	50.35	50.48	46.92	48.40	2,019,206	-2.21(-4.36%)
Aug 08, 2007	50.05	51.56	49.36	50.60	1,796,720	+0.93(+1.88%)
Aug 07, 2007	48.74	50.23	48.06	49.67	1,171,287	+0.66(+1.35%)
Aug 06, 2007	49.36	49.36	47.55	49.01	1,067,578	+0.20(+0.42%)
Aug 03, 2007	49.19	50.63	48.75	48.80	1,207,427	-1.83(-3.61%)
Aug 02, 2007	51.38	52.08	50.09	50.63	1,589,537	-0.31(-0.60%)
Aug 01, 2007	49.44	51.67	49.08	50.94	2,937,378	+2.30(+4.73%)
Jul 31, 2007	50.64	51.67	48.34	48.63	1,537,859	-1.58(-3.15%)
Jul 30, 2007	48.85	50.43	48.42	50.21	1,109,839	+1.39(+2.85%)
Jul 27, 2007	48.85	50.09	47.57	48.82	1,491,361	-0.46(-0.93%)
Jul 26, 2007	48.62	49.55	48.12	49.28	1,762,111	+0.59(+1.22%)
Jul 25, 2007	50.12	50.40	48.42	48.68	1,064,047	-1.21(-2.42%)
Jul 24, 2007	50.53	50.89	49.58	49.89	953,809	-1.18(-2.31%)
Jul 23, 2007	51.50	51.93	50.88	51.07	1,185,154	-0.24(-0.46%)
Jul 20, 2007	52.91	53.01	51.17	51.31	1,358,223	-1.81(-3.41%)
Jul 19, 2007	53.09	53.60	53.09	53.12	692,637	-0.02(-0.03%)
Jul 18, 2007	53.75	54.03	52.41	53.14	1,458,635	-0.65(-1.22%)
Jul 17, 2007	54.03	55.00	53.66	53.79	1,006,248	+0.06(+0.11%)
Jul 16, 2007	54.91	55.22	52.82	53.73	1,830,505	-1.56(-2.83%)
Jul 13, 2007	55.22	55.38	55.03	55.29	741,501	+0.12(+0.22%)
Jul 12, 2007	54.72	55.39	54.66	55.17	648,034	+0.81(+1.48%)
Jul 11, 2007	54.59	54.79	53.49	54.37	899,713	-0.37(-0.68%)
Jul 10, 2007	55.64	55.66	54.57	54.74	633,092	-1.12(-2.01%)
Jul 09, 2007	55.44	55.92	55.40	55.86	364,923	+0.62(+1.12%)
Jul 06, 2007	55.07	55.40	54.89	55.24	534,201	+0.35(+0.63%)
Jul 05, 2007	55.38	55.62	54.81	54.89	867,459	-0.37(-0.68%)
Jul 03, 2007	54.47	55.30	54.37	55.27	491,352	+0.82(+1.51%)

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.