Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	45.68	46.51	45.62	45.97	2,151,704	+0.35(+0.76%)
Sep 27, 2007	45.97	46.26	45.09	45.62	2,081,066	-0.25(-0.55%)
Sep 26, 2007	46.81	47.43	45.66	45.87	2,780,702	-0.89(-1.90%)
Sep 25, 2007	45.91	47.03	45.82	46.76	1,767,048	+0.63(+1.37%)
Sep 24, 2007	46.60	46.60	45.72	46.13	2,026,876	-0.31(-0.67%)
Sep 21, 2007	46.16	46.73	46.00	46.44	3,075,690	+0.66(+1.45%)
Sep 20, 2007	44.71	45.88	44.58	45.78	2,178,360	+0.37(+0.82%)
Sep 19, 2007	46.39	47.11	45.09	45.40	2,384,474	-0.56(-1.22%)
Sep 18, 2007	44.58	46.13	44.44	45.97	1,861,698	+1.52(+3.42%)
Sep 17, 2007	43.28	45.15	43.28	44.45	2,856,435	+0.97(+2.22%)
Sep 14, 2007	43.24	43.77	42.70	43.48	2,677,458	-0.02(-0.04%)
Sep 13, 2007	43.64	44.23	43.15	43.50	3,342,423	+0.32(+0.74%)
Sep 12, 2007	45.57	45.57	43.13	43.18	3,453,523	-2.34(-5.14%)
Sep 11, 2007	45.58	45.77	45.01	45.52	1,422,297	+0.37(+0.82%)
Sep 10, 2007	45.40	45.91	44.59	45.15	2,385,897	+0.17(+0.38%)
Sep 07, 2007	45.84	45.97	44.64	44.97	1,568,514	-1.42(-3.07%)
Sep 06, 2007	45.91	46.50	45.60	46.40	1,634,711	+0.77(+1.68%)
Sep 05, 2007	46.82	47.04	45.25	45.63	2,309,654	-1.33(-2.83%)
Sep 04, 2007	46.06	47.39	46.01	46.96	2,036,300	+0.67(+1.45%)
Aug 31, 2007	46.09	46.35	45.14	46.29	2,243,226	+0.91(+2.02%)
Aug 30, 2007	46.14	46.36	45.27	45.37	2,058,746	-1.08(-2.32%)
Aug 29, 2007	45.74	46.82	45.32	46.45	1,994,824	+1.14(+2.51%)
Aug 28, 2007	45.78	46.41	45.12	45.31	2,683,429	-1.10(-2.38%)
Aug 27, 2007	47.03	47.03	45.63	46.41	2,452,899	-0.66(-1.41%)
Aug 24, 2007	46.00	47.08	45.99	47.08	1,510,621	+0.87(+1.89%)
Aug 23, 2007	47.21	47.27	46.06	46.21	1,677,956	-0.85(-1.82%)
Aug 22, 2007	46.71	47.36	45.80	47.06	2,019,934	+0.78(+1.68%)
Aug 21, 2007	46.65	47.36	46.17	46.29	2,125,682	-0.58(-1.23%)
Aug 20, 2007	46.63	47.02	46.01	46.86	1,722,137	+0.16(+0.33%)
Aug 17, 2007	45.70	47.97	45.33	46.71	3,694,008	+1.54(+3.42%)
Aug 16, 2007	44.08	45.53	43.58	45.16	4,211,379	+0.72(+1.61%)
Aug 15, 2007	44.88	46.40	44.34	44.45	3,917,479	-1.31(-2.87%)
Aug 14, 2007	46.65	47.52	45.65	45.76	2,625,357	-0.98(-2.09%)
Aug 13, 2007	47.89	48.58	46.61	46.73	3,186,374	-0.77(-1.62%)
Aug 10, 2007	47.31	47.93	45.44	47.50	4,262,824	-0.23(-0.49%)
Aug 09, 2007	50.06	51.09	47.36	47.73	4,675,583	-2.87(-5.66%)
Aug 08, 2007	50.08	51.60	49.81	50.60	3,992,338	+0.90(+1.81%)
Aug 07, 2007	49.61	50.14	48.53	49.70	2,266,771	+0.10(+0.21%)
Aug 06, 2007	47.69	49.67	47.31	49.60	4,130,263	+2.29(+4.83%)
Aug 03, 2007	47.73	49.69	47.31	47.31	3,301,988	-2.08(-4.21%)
Aug 02, 2007	50.34	50.45	49.01	49.39	3,001,264	-0.59(-1.17%)
Aug 01, 2007	50.51	50.53	48.73	49.98	3,769,818	+0.06(+0.12%)
Jul 31, 2007	50.95	51.70	49.91	49.92	4,934,845	+0.09(+0.17%)
Jul 30, 2007	49.19	50.57	49.04	49.83	3,096,692	+0.75(+1.53%)
Jul 27, 2007	49.45	50.36	49.07	49.08	2,984,845	-0.14(-0.28%)
Jul 26, 2007	49.88	50.00	48.44	49.22	4,022,568	-1.18(-2.35%)
Jul 25, 2007	49.59	50.70	48.35	50.40	5,445,420	+1.21(+2.46%)
Jul 24, 2007	50.63	50.63	48.76	49.19	4,055,886	-1.66(-3.26%)
Jul 23, 2007	51.55	51.81	50.50	50.85	2,069,756	-0.21(-0.41%)
Jul 20, 2007	50.98	51.87	50.73	51.06	2,936,540	+0.12(+0.24%)
Jul 19, 2007	50.67	51.14	50.20	50.94	2,692,280	+0.78(+1.55%)
Jul 18, 2007	50.58	50.70	49.38	50.16	6,699,049	-1.61(-3.10%)
Jul 17, 2007	47.34	52.49	47.29	51.77	14,106,399	+4.77(+10.16%)
Jul 16, 2007	46.88	47.36	46.51	46.99	2,156,669	+0.12(+0.26%)
Jul 13, 2007	46.34	47.02	46.13	46.87	2,770,482	+0.58(+1.25%)
Jul 12, 2007	45.34	46.35	44.90	46.29	2,971,544	+1.42(+3.15%)
Jul 11, 2007	44.36	45.04	44.19	44.88	2,244,119	+0.16(+0.35%)
Jul 10, 2007	44.76	45.44	44.71	44.72	2,561,720	-0.22(-0.48%)
Jul 09, 2007	45.03	45.53	44.43	44.94	2,065,144	+0.10(+0.23%)
Jul 06, 2007	44.88	44.97	44.46	44.84	1,599,168	+0.14(+0.31%)
Jul 05, 2007	44.58	44.88	44.14	44.70	1,662,482	+0.09(+0.19%)
Jul 03, 2007	44.82	45.06	44.51	44.61	1,175,472	+0.02(+0.04%)

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.