Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	53.25	53.67	53.24	53.50	752,100	+0.26(+0.49%)
Sep 27, 2007	52.58	53.25	52.56	53.24	981,900	+0.99(+1.89%)
Sep 26, 2007	51.50	52.44	51.41	52.25	685,000	+0.74(+1.44%)
Sep 25, 2007	51.53	51.84	51.33	51.51	1,302,300	+0.00(+0.00%)
Sep 24, 2007	52.20	52.22	51.51	51.51	835,900	-0.56(-1.08%)
Sep 21, 2007	52.32	52.38	51.52	52.07	1,224,500	+0.37(+0.72%)
Sep 20, 2007	51.62	52.20	51.35	51.70	1,157,300	-0.12(-0.23%)
Sep 19, 2007	52.54	52.90	51.32	51.82	1,150,900	-0.47(-0.90%)
Sep 18, 2007	49.39	52.29	49.25	52.29	1,529,800	+3.10(+6.30%)
Sep 17, 2007	49.46	49.46	48.86	49.19	628,200	-0.36(-0.73%)
Sep 14, 2007	49.37	49.67	49.16	49.55	691,186	+0.08(+0.16%)
Sep 13, 2007	49.48	49.65	48.93	49.47	981,800	+0.17(+0.34%)
Sep 12, 2007	49.03	49.52	48.68	49.30	1,252,600	-0.01(-0.02%)
Sep 11, 2007	48.93	49.45	48.58	49.31	982,100	+0.54(+1.11%)
Sep 10, 2007	49.20	49.38	48.45	48.77	798,400	-0.33(-0.67%)
Sep 07, 2007	48.74	49.44	48.74	49.10	1,170,500	-0.14(-0.28%)
Sep 06, 2007	50.14	50.40	48.41	49.24	1,928,700	-0.90(-1.79%)
Sep 05, 2007	51.93	53.44	49.94	50.14	1,564,500	-1.79(-3.45%)
Sep 04, 2007	51.81	52.32	51.25	51.93	589,900	+0.39(+0.76%)
Aug 31, 2007	51.62	52.04	51.00	51.54	896,100	+0.21(+0.41%)
Aug 30, 2007	52.83	52.62	51.09	51.33	982,900	-1.50(-2.84%)
Aug 29, 2007	51.90	52.83	51.45	52.83	725,000	+1.24(+2.40%)
Aug 28, 2007	52.26	52.72	51.46	51.59	1,126,800	-1.23(-2.33%)
Aug 27, 2007	52.67	53.26	52.51	52.82	624,600	-0.21(-0.40%)
Aug 24, 2007	52.24	53.04	51.91	53.03	423,600	+0.68(+1.30%)
Aug 23, 2007	51.77	52.79	51.99	52.35	773,300	+0.47(+0.91%)
Aug 22, 2007	51.99	52.11	51.34	51.88	1,718,100	+0.54(+1.05%)
Aug 21, 2007	51.69	51.85	50.98	51.34	574,500	-0.24(-0.47%)
Aug 20, 2007	51.00	51.90	50.34	51.58	1,151,300	+0.72(+1.42%)
Aug 17, 2007	51.90	51.90	50.19	50.86	1,741,600	+0.42(+0.83%)
Aug 16, 2007	48.55	50.47	48.08	50.44	1,624,100	+1.37(+2.79%)
Aug 15, 2007	49.94	51.00	49.00	49.07	1,107,625	-0.74(-1.49%)
Aug 14, 2007	51.03	51.18	49.81	49.81	1,746,200	-1.22(-2.39%)
Aug 13, 2007	49.75	51.34	49.57	51.03	1,542,000	+1.68(+3.40%)
Aug 10, 2007	46.92	50.39	45.27	49.35	4,267,000	+1.85(+3.89%)
Aug 09, 2007	50.24	50.44	47.25	47.50	2,584,200	-2.74(-5.45%)
Aug 08, 2007	51.10	51.20	49.07	50.24	2,868,600	-0.77(-1.51%)
Aug 07, 2007	49.70	51.46	49.10	51.01	2,507,700	+2.31(+4.74%)
Aug 06, 2007	48.27	48.84	47.04	48.70	3,102,600	+0.25(+0.52%)
Aug 03, 2007	48.65	51.02	48.26	48.45	3,179,500	-2.57(-5.04%)
Aug 02, 2007	52.49	52.54	50.84	51.02	2,470,100	-0.64(-1.24%)
Aug 01, 2007	50.55	51.66	49.90	51.66	1,754,466	+0.94(+1.85%)
Jul 31, 2007	51.10	51.87	50.60	50.72	4,251,500	-0.34(-0.67%)
Jul 30, 2007	50.57	51.43	50.30	51.06	1,593,795	+0.14(+0.27%)
Jul 27, 2007	51.31	52.06	50.92	50.92	1,502,500	-0.70(-1.36%)
Jul 26, 2007	52.30	52.45	51.20	51.62	1,704,605	-1.33(-2.51%)
Jul 25, 2007	52.64	53.54	52.59	52.95	1,437,521	+0.62(+1.18%)
Jul 24, 2007	53.75	54.00	52.20	52.33	1,605,329	-2.05(-3.77%)
Jul 23, 2007	55.24	55.37	54.25	54.38	1,218,200	-0.33(-0.60%)
Jul 20, 2007	55.03	56.13	54.47	54.71	2,163,000	-0.55(-1.00%)
Jul 19, 2007	55.00	57.06	54.97	55.26	2,359,946	+0.55(+1.01%)
Jul 18, 2007	52.54	54.71	52.37	54.71	5,298,812	+1.76(+3.32%)
Jul 17, 2007	54.00	54.00	49.20	52.95	11,807,037	-5.85(-9.95%)
Jul 16, 2007	59.29	59.29	58.60	58.80	440,443	-0.51(-0.86%)
Jul 13, 2007	59.21	59.46	58.86	59.31	400,300	+0.17(+0.29%)
Jul 12, 2007	58.67	59.14	58.56	59.14	518,200	+0.50(+0.85%)
Jul 11, 2007	58.32	58.78	58.05	58.64	508,000	+0.32(+0.55%)
Jul 10, 2007	58.88	59.41	58.28	58.32	961,800	-0.86(-1.45%)
Jul 09, 2007	59.59	59.83	59.10	59.18	594,600	-0.40(-0.67%)
Jul 06, 2007	58.66	59.65	58.56	59.58	598,658	+0.93(+1.59%)
Jul 05, 2007	59.82	59.82	57.64	58.65	1,401,700	-1.17(-1.96%)
Jul 03, 2007	59.40	60.00	59.40	59.82	269,900	+0.43(+0.72%)

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.