Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	53.77	54.07	53.19	53.44	33,793,672	-0.24(-0.44%)
Sep 27, 2007	53.63	53.86	52.93	53.67	30,141,376	+0.35(+0.65%)
Sep 26, 2007	53.36	53.55	52.83	53.33	40,440,016	+0.24(+0.45%)
Sep 25, 2007	52.35	53.09	52.08	53.09	44,785,316	+0.13(+0.25%)
Sep 24, 2007	53.16	53.41	52.71	52.96	38,795,588	-0.33(-0.63%)
Sep 21, 2007	53.61	53.92	53.16	53.29	59,478,424	+0.13(+0.24%)
Sep 20, 2007	53.36	53.48	53.02	53.16	32,220,370	-0.02(-0.03%)
Sep 19, 2007	53.29	53.75	53.04	53.18	46,965,884	+0.21(+0.39%)
Sep 18, 2007	51.74	53.07	51.47	52.97	45,744,284	+1.44(+2.80%)
Sep 17, 2007	51.09	51.81	50.98	51.53	32,872,184	+0.34(+0.67%)
Sep 14, 2007	50.86	51.77	50.73	51.19	41,022,768	+0.03(+0.06%)
Sep 13, 2007	50.72	51.47	50.64	51.16	38,110,428	+0.56(+1.11%)
Sep 12, 2007	50.09	51.02	50.07	50.60	43,536,612	+0.41(+0.82%)
Sep 11, 2007	49.18	50.36	48.82	50.19	45,761,060	+1.20(+2.45%)
Sep 10, 2007	49.46	49.79	48.42	48.99	47,848,320	-0.51(-1.04%)
Sep 07, 2007	50.06	50.31	49.19	49.50	41,259,888	-1.00(-1.99%)
Sep 06, 2007	50.61	50.94	50.24	50.51	35,959,820	+0.16(+0.31%)
Sep 05, 2007	50.17	50.45	49.81	50.35	36,990,064	-0.01(-0.01%)
Sep 04, 2007	49.25	50.66	49.25	50.36	35,200,540	+0.87(+1.75%)
Aug 31, 2007	49.96	50.22	49.31	49.49	37,960,248	+0.19(+0.39%)
Aug 30, 2007	49.03	49.79	48.70	49.30	38,476,780	+0.10(+0.20%)
Aug 29, 2007	48.20	49.42	48.04	49.20	40,847,076	+1.29(+2.69%)
Aug 28, 2007	48.99	48.99	47.92	47.92	44,793,472	-1.22(-2.49%)
Aug 27, 2007	49.13	49.41	48.91	49.14	28,145,602	-0.33(-0.67%)
Aug 24, 2007	48.35	49.56	48.34	49.47	36,423,992	+1.12(+2.32%)
Aug 23, 2007	48.52	48.82	47.95	48.35	41,873,560	+0.10(+0.20%)
Aug 22, 2007	48.34	48.63	47.93	48.25	39,027,608	+0.25(+0.52%)
Aug 21, 2007	48.78	48.88	47.63	48.00	41,532,592	-0.80(-1.63%)
Aug 20, 2007	48.41	49.06	47.80	48.80	40,759,028	+0.23(+0.46%)
Aug 17, 2007	47.51	48.94	47.33	48.58	62,456,932	+2.00(+4.30%)
Aug 16, 2007	47.16	47.30	45.47	46.57	85,532,648	-0.59(-1.25%)
Aug 15, 2007	48.07	48.73	46.97	47.16	47,844,136	-0.83(-1.73%)
Aug 14, 2007	48.11	48.44	47.33	47.99	52,075,704	+0.12(+0.25%)
Aug 13, 2007	49.21	49.21	47.63	47.87	43,909,548	-0.92(-1.88%)
Aug 10, 2007	47.63	49.16	47.40	48.79	56,561,836	+0.53(+1.09%)
Aug 09, 2007	49.47	50.10	48.26	48.26	62,294,744	-2.48(-4.89%)
Aug 08, 2007	49.48	50.75	49.27	50.75	63,339,552	+1.27(+2.57%)
Aug 07, 2007	48.00	49.93	47.64	49.48	62,225,680	+1.25(+2.59%)
Aug 06, 2007	47.31	48.38	46.43	48.23	70,251,576	+0.84(+1.78%)
Aug 03, 2007	48.45	49.58	47.07	47.39	62,691,544	-1.79(-3.64%)
Aug 02, 2007	49.50	49.67	48.21	49.18	64,173,680	-0.38(-0.77%)
Aug 01, 2007	49.07	50.40	48.27	49.56	67,200,424	+0.41(+0.83%)
Jul 31, 2007	50.09	50.41	49.03	49.15	58,697,664	-0.51(-1.02%)
Jul 30, 2007	49.65	49.93	48.66	49.65	61,091,816	+0.24(+0.49%)
Jul 27, 2007	50.75	51.09	49.35	49.41	71,115,528	-1.52(-2.99%)
Jul 26, 2007	52.19	52.54	49.95	50.94	78,601,728	-2.63(-4.91%)
Jul 25, 2007	52.67	53.79	51.58	53.57	54,494,096	+1.13(+2.15%)
Jul 24, 2007	53.41	53.62	52.44	52.44	55,159,548	-1.50(-2.78%)
Jul 23, 2007	53.07	54.05	52.71	53.94	42,203,472	+0.87(+1.63%)
Jul 20, 2007	53.12	53.74	52.69	53.08	53,379,008	-0.20(-0.38%)
Jul 19, 2007	52.85	53.54	52.65	53.28	43,723,188	+0.66(+1.25%)
Jul 18, 2007	51.28	52.77	51.24	52.62	53,192,080	+1.19(+2.31%)
Jul 17, 2007	52.06	52.28	51.39	51.43	40,677,296	-0.35(-0.68%)
Jul 16, 2007	51.57	52.09	51.22	51.78	38,812,476	-0.36(-0.70%)
Jul 13, 2007	51.78	52.42	51.61	52.15	39,700,232	+0.41(+0.79%)
Jul 12, 2007	50.63	51.80	50.39	51.74	42,879,316	+1.35(+2.67%)
Jul 11, 2007	49.88	50.45	49.59	50.39	35,167,644	+0.46(+0.91%)
Jul 10, 2007	50.30	50.79	49.83	49.94	45,020,160	-0.54(-1.07%)
Jul 09, 2007	49.96	50.74	49.79	50.48	33,240,594	+0.57(+1.13%)
Jul 06, 2007	49.39	50.20	49.29	49.91	39,829,132	+0.75(+1.53%)
Jul 05, 2007	49.36	49.57	48.58	49.16	31,126,956	-0.12(-0.23%)
Jul 03, 2007	49.16	49.45	48.86	49.28	16,360,026	+0.31(+0.64%)

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.