Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	42.41	43.05	41.83	42.30	858,042	-0.17(-0.39%)
Sep 27, 2007	42.90	43.17	42.32	42.46	1,207,903	-0.20(-0.47%)
Sep 26, 2007	43.11	43.25	42.08	42.66	1,075,530	-0.26(-0.59%)
Sep 25, 2007	43.12	43.69	42.58	42.92	1,074,527	-1.18(-2.68%)
Sep 24, 2007	45.39	45.46	43.55	44.10	767,662	-0.97(-2.16%)
Sep 21, 2007	45.33	45.97	44.82	45.07	933,129	-0.22(-0.49%)
Sep 20, 2007	44.96	45.68	44.27	45.30	674,901	+0.42(+0.94%)
Sep 19, 2007	44.28	45.83	44.13	44.87	1,310,316	+1.28(+2.95%)
Sep 18, 2007	42.64	43.83	42.38	43.59	2,223,389	+0.95(+2.23%)
Sep 17, 2007	43.16	43.27	42.10	42.64	1,531,565	-0.50(-1.16%)
Sep 14, 2007	43.78	43.53	42.69	43.14	733,817	-0.64(-1.46%)
Sep 13, 2007	44.27	44.61	43.25	43.78	837,860	-0.42(-0.96%)
Sep 12, 2007	43.41	44.63	43.41	44.20	793,109	+0.59(+1.35%)
Sep 11, 2007	42.61	44.27	42.54	43.61	1,144,600	+1.25(+2.96%)
Sep 10, 2007	43.55	43.59	42.26	42.36	907,431	-1.01(-2.34%)
Sep 07, 2007	42.95	43.64	42.12	43.37	1,125,671	-0.46(-1.06%)
Sep 06, 2007	42.97	43.98	42.21	43.84	827,832	+1.02(+2.38%)
Sep 05, 2007	43.37	43.62	42.20	42.81	634,663	-0.85(-1.95%)
Sep 04, 2007	43.53	44.26	43.28	43.67	630,150	+0.24(+0.55%)
Aug 31, 2007	42.45	43.80	42.02	43.43	796,243	+1.32(+3.15%)
Aug 30, 2007	42.26	42.97	41.88	42.10	585,023	-0.47(-1.11%)
Aug 29, 2007	40.52	42.75	40.52	42.58	1,208,279	+2.21(+5.47%)
Aug 28, 2007	42.22	42.22	40.15	40.37	1,110,253	-2.23(-5.23%)
Aug 27, 2007	43.44	43.79	42.42	42.59	625,363	-0.85(-1.95%)
Aug 24, 2007	43.29	43.85	42.97	43.44	1,043,314	+0.01(+0.02%)
Aug 23, 2007	44.60	45.39	43.17	43.43	1,030,277	-0.81(-1.82%)
Aug 22, 2007	43.11	44.87	43.03	44.23	1,329,245	+1.68(+3.96%)
Aug 21, 2007	43.30	43.84	42.18	42.55	959,578	-0.81(-1.88%)
Aug 20, 2007	42.73	43.76	42.42	43.37	1,239,868	+0.98(+2.32%)
Aug 17, 2007	44.33	44.94	41.28	42.38	1,719,469	-0.23(-0.54%)
Aug 16, 2007	43.09	43.68	40.28	42.62	2,094,651	-1.30(-2.96%)
Aug 15, 2007	47.82	47.90	43.13	43.92	1,829,404	-3.81(-7.99%)
Aug 14, 2007	49.25	49.68	47.11	47.73	662,366	-1.29(-2.64%)
Aug 13, 2007	47.96	49.99	47.96	49.02	1,004,831	+1.74(+3.68%)
Aug 10, 2007	43.71	47.86	43.08	47.28	2,148,303	+2.47(+5.50%)
Aug 09, 2007	49.84	49.84	44.70	44.82	2,627,277	-5.39(-10.74%)
Aug 08, 2007	49.62	51.26	45.81	50.21	1,797,815	+1.23(+2.51%)
Aug 07, 2007	48.14	49.67	46.83	48.98	1,430,530	+0.81(+1.69%)
Aug 06, 2007	48.46	49.05	46.14	48.17	1,791,171	-0.77(-1.56%)
Aug 03, 2007	49.51	51.26	48.65	48.93	1,188,473	-2.33(-4.54%)
Aug 02, 2007	50.38	54.19	49.68	51.26	1,600,070	+1.32(+2.65%)
Aug 01, 2007	51.79	51.85	48.69	49.94	1,952,752	-1.91(-3.68%)
Jul 31, 2007	53.24	54.53	51.73	51.85	938,519	-1.40(-2.62%)
Jul 30, 2007	53.74	54.42	51.88	53.24	1,749,679	-0.88(-1.62%)
Jul 27, 2007	55.04	57.51	53.99	54.12	1,500,853	-0.88(-1.60%)
Jul 26, 2007	56.12	57.80	53.27	55.00	1,972,557	+0.57(+1.04%)
Jul 25, 2007	54.35	55.47	52.91	54.43	1,635,232	+0.35(+0.65%)
Jul 24, 2007	55.80	56.11	53.74	54.08	506,206	-2.32(-4.12%)
Jul 23, 2007	56.62	57.98	56.24	56.40	533,127	+0.45(+0.80%)
Jul 20, 2007	57.23	57.35	55.44	55.95	680,918	-1.40(-2.45%)
Jul 19, 2007	58.02	58.31	57.25	57.36	544,032	-0.45(-0.79%)
Jul 18, 2007	57.44	58.42	56.52	57.81	469,698	-0.07(-0.12%)
Jul 17, 2007	58.26	59.53	57.80	57.88	487,874	-0.37(-0.63%)
Jul 16, 2007	58.25	59.22	57.90	58.25	722,535	-0.29(-0.49%)
Jul 13, 2007	57.24	58.63	57.04	58.54	559,702	+0.76(+1.31%)
Jul 12, 2007	54.82	57.80	54.82	57.78	999,315	+3.22(+5.91%)
Jul 11, 2007	53.07	54.76	52.77	54.56	529,867	+1.44(+2.72%)
Jul 10, 2007	54.61	54.61	53.07	53.11	418,178	-1.93(-3.51%)
Jul 09, 2007	55.53	55.63	55.00	55.04	454,029	-0.46(-0.83%)
Jul 06, 2007	54.65	55.63	54.33	55.51	391,352	+0.86(+1.58%)
Jul 05, 2007	55.11	55.11	54.05	54.65	342,214	-0.46(-0.84%)
Jul 03, 2007	54.09	55.32	53.78	55.11	526,608	+1.42(+2.64%)

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.