Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	54.95	55.50	54.81	55.10	5,499,669	+0.32(+0.58%)
Sep 27, 2007	54.39	55.63	54.30	54.78	8,452,360	+1.21(+2.26%)
Sep 26, 2007	52.91	54.03	52.91	53.57	8,821,854	+1.30(+2.49%)
Sep 25, 2007	51.45	52.57	51.42	52.27	5,413,587	+0.37(+0.71%)
Sep 24, 2007	54.09	54.47	51.67	51.90	8,789,253	-1.66(-3.10%)
Sep 21, 2007	53.95	54.43	53.34	53.56	5,440,021	+0.22(+0.41%)
Sep 20, 2007	52.95	54.44	52.89	53.34	6,115,589	+0.32(+0.60%)
Sep 19, 2007	52.87	53.77	52.57	53.02	9,437,018	+0.73(+1.40%)
Sep 18, 2007	50.85	52.45	50.55	52.29	8,130,287	+1.99(+3.96%)
Sep 17, 2007	50.70	51.15	50.16	50.30	7,027,897	-0.99(-1.93%)
Sep 14, 2007	50.37	51.65	50.01	51.29	12,640,890	+1.30(+2.60%)
Sep 13, 2007	51.95	51.95	49.87	49.99	14,656,224	-1.76(-3.40%)
Sep 12, 2007	53.67	54.25	51.50	51.75	14,056,383	-2.50(-4.61%)
Sep 11, 2007	54.00	54.95	53.20	54.25	8,858,055	+0.49(+0.91%)
Sep 10, 2007	53.93	54.20	52.56	53.76	10,643,285	+0.83(+1.57%)
Sep 07, 2007	54.55	54.60	52.59	52.93	11,352,234	-2.80(-5.02%)
Sep 06, 2007	56.20	56.46	55.03	55.73	6,968,517	-0.12(-0.21%)
Sep 05, 2007	57.59	57.66	54.50	55.85	14,862,592	-2.25(-3.87%)
Sep 04, 2007	56.30	58.35	56.12	58.10	9,684,439	+2.04(+3.64%)
Aug 31, 2007	55.39	56.27	54.80	56.06	7,971,537	+1.40(+2.56%)
Aug 30, 2007	53.15	55.50	53.00	54.66	9,540,884	+1.12(+2.09%)
Aug 29, 2007	52.42	53.75	52.25	53.54	7,905,096	+1.51(+2.90%)
Aug 28, 2007	52.00	52.93	51.86	52.03	7,253,476	+0.17(+0.33%)
Aug 27, 2007	53.45	53.50	51.74	51.86	9,044,911	-2.14(-3.96%)
Aug 24, 2007	52.99	54.15	52.60	54.00	4,904,127	+0.88(+1.66%)
Aug 23, 2007	54.61	54.71	52.85	53.12	6,876,401	-1.58(-2.89%)
Aug 22, 2007	54.61	55.18	54.04	54.70	5,537,025	+0.51(+0.94%)
Aug 21, 2007	54.40	54.75	53.23	54.19	6,363,375	-0.49(-0.90%)
Aug 20, 2007	54.40	55.04	53.90	54.68	7,609,622	+1.01(+1.88%)
Aug 17, 2007	53.33	54.45	52.15	53.67	11,470,538	+2.05(+3.97%)
Aug 16, 2007	52.02	52.95	49.45	51.62	14,269,191	-1.02(-1.94%)
Aug 15, 2007	55.02	55.62	52.53	52.64	9,681,906	-2.70(-4.88%)
Aug 14, 2007	57.40	57.43	54.66	55.34	9,960,222	-2.08(-3.62%)
Aug 13, 2007	57.96	58.20	57.00	57.42	6,632,159	+0.29(+0.51%)
Aug 10, 2007	56.56	58.21	55.83	57.13	14,385,228	+0.67(+1.19%)
Aug 09, 2007	54.50	57.43	54.36	56.46	12,678,034	+1.18(+2.13%)
Aug 08, 2007	54.22	57.25	54.20	55.28	13,211,288	+1.72(+3.21%)
Aug 07, 2007	53.69	54.55	53.10	53.56	10,130,552	-0.22(-0.41%)
Aug 06, 2007	53.83	54.31	53.15	53.78	9,597,148	+0.35(+0.66%)
Aug 03, 2007	53.70	55.58	53.38	53.43	15,775,231	+0.66(+1.25%)
Aug 02, 2007	53.37	54.29	51.93	52.77	9,355,725	-0.42(-0.79%)
Aug 01, 2007	53.35	53.93	50.62	53.19	17,427,232	-0.44(-0.82%)
Jul 31, 2007	57.20	57.52	53.50	53.63	19,827,820	-2.93(-5.18%)
Jul 30, 2007	55.11	56.95	54.04	56.56	13,347,809	+1.73(+3.16%)
Jul 27, 2007	56.65	57.50	54.25	54.83	11,965,999	-1.78(-3.14%)
Jul 26, 2007	57.80	58.40	55.00	56.61	13,467,313	-1.19(-2.06%)
Jul 25, 2007	57.63	58.50	57.00	57.80	9,608,379	+0.68(+1.19%)
Jul 24, 2007	57.00	58.60	55.80	57.12	15,098,480	+0.18(+0.32%)
Jul 23, 2007	57.75	58.05	56.82	56.94	8,442,030	-0.02(-0.04%)
Jul 20, 2007	59.50	59.75	56.87	56.96	21,948,808	+1.00(+1.79%)
Jul 19, 2007	57.61	57.86	55.50	55.96	23,122,396	-1.19(-2.09%)
Jul 18, 2007	56.21	57.59	55.67	57.15	14,880,298	+0.45(+0.79%)
Jul 17, 2007	54.45	57.14	54.41	56.70	17,601,088	+2.52(+4.65%)
Jul 16, 2007	54.72	54.79	53.71	54.18	7,897,191	-0.58(-1.06%)
Jul 13, 2007	54.35	55.06	53.33	54.76	11,716,257	+0.33(+0.61%)
Jul 12, 2007	52.30	54.56	51.65	54.43	13,144,193	+2.78(+5.38%)
Jul 11, 2007	52.00	52.39	51.52	51.65	7,860,526	+0.37(+0.72%)
Jul 10, 2007	51.22	52.15	50.39	51.28	10,556,221	+0.04(+0.08%)
Jul 09, 2007	49.80	51.90	49.70	51.24	11,927,101	+2.04(+4.15%)
Jul 06, 2007	48.25	49.20	48.16	49.20	5,245,187	+1.11(+2.31%)
Jul 05, 2007	47.63	48.11	47.22	48.09	6,905,382	+0.49(+1.03%)
Jul 03, 2007	48.08	48.17	47.14	47.60	4,756,556	-0.80(-1.65%)

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.