Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	80.31	80.98	80.11	80.48	3,003,900	-0.21(-0.26%)
Sep 27, 2007	80.50	80.78	79.94	80.69	3,388,400	+0.49(+0.61%)
Sep 26, 2007	79.91	80.75	79.61	80.20	4,652,700	+0.27(+0.34%)
Sep 25, 2007	78.69	80.00	78.52	79.93	4,660,200	+1.24(+1.58%)
Sep 24, 2007	79.44	79.75	78.65	78.69	3,749,600	-0.74(-0.93%)
Sep 21, 2007	79.59	79.95	78.73	79.43	6,473,800	+0.70(+0.89%)
Sep 20, 2007	78.51	79.04	78.25	78.73	3,814,300	-0.17(-0.22%)
Sep 19, 2007	78.27	78.99	78.05	78.90	5,132,300	+0.74(+0.95%)
Sep 18, 2007	75.91	78.30	75.46	78.16	5,382,900	+2.33(+3.07%)
Sep 17, 2007	75.70	76.24	75.52	75.83	2,595,400	-0.31(-0.41%)
Sep 14, 2007	75.05	76.37	74.98	76.14	4,079,200	+1.12(+1.49%)
Sep 13, 2007	74.84	75.40	74.57	75.02	4,016,927	+0.18(+0.24%)
Sep 12, 2007	74.67	75.50	74.37	74.84	3,507,400	+0.17(+0.23%)
Sep 11, 2007	74.70	74.98	73.71	74.67	5,534,100	+0.18(+0.24%)
Sep 10, 2007	74.29	74.95	73.11	74.49	3,061,814	+0.70(+0.95%)
Sep 07, 2007	74.00	74.45	73.64	73.79	3,798,600	-1.22(-1.63%)
Sep 06, 2007	73.45	75.11	73.45	75.01	3,665,700	+1.56(+2.12%)
Sep 05, 2007	73.90	74.45	73.11	73.45	4,521,000	-0.98(-1.32%)
Sep 04, 2007	74.75	74.83	73.70	74.43	4,476,500	-0.20(-0.27%)
Aug 31, 2007	74.47	75.50	74.33	74.63	3,929,900	+0.79(+1.07%)
Aug 30, 2007	74.35	74.55	73.27	73.84	2,768,400	-0.51(-0.69%)
Aug 29, 2007	72.23	74.48	72.12	74.35	4,129,500	+2.35(+3.26%)
Aug 28, 2007	73.30	73.71	71.90	72.00	4,198,000	-1.72(-2.33%)
Aug 27, 2007	74.06	74.22	73.50	73.72	2,664,438	-0.61(-0.82%)
Aug 24, 2007	73.36	74.46	73.01	74.33	2,980,100	+1.03(+1.41%)
Aug 23, 2007	73.87	74.00	73.09	73.30	3,478,400	-0.57(-0.77%)
Aug 22, 2007	73.14	74.22	73.01	73.87	4,473,800	+0.93(+1.28%)
Aug 21, 2007	74.59	74.70	72.58	72.94	5,521,400	-1.76(-2.36%)
Aug 20, 2007	73.70	75.02	72.96	74.70	6,394,375	+0.88(+1.19%)
Aug 17, 2007	72.54	74.22	71.56	73.82	8,434,000	+2.74(+3.85%)
Aug 16, 2007	70.59	71.40	69.00	71.08	9,437,800	-0.55(-0.77%)
Aug 15, 2007	72.61	72.81	71.44	71.63	4,539,840	-1.15(-1.58%)
Aug 14, 2007	74.05	74.25	72.58	72.78	3,950,200	-1.23(-1.66%)
Aug 13, 2007	73.08	74.39	73.05	74.01	3,744,300	+0.93(+1.27%)
Aug 10, 2007	71.46	73.68	71.07	73.08	5,840,800	+0.71(+0.98%)
Aug 09, 2007	74.05	74.92	72.37	72.37	6,197,500	-1.68(-2.27%)
Aug 08, 2007	74.07	75.23	73.50	74.05	5,337,500	-0.10(-0.13%)
Aug 07, 2007	74.85	74.85	73.52	74.15	5,499,600	-0.70(-0.94%)
Aug 06, 2007	76.58	76.71	73.22	74.85	6,103,302	+0.50(+0.67%)
Aug 03, 2007	74.86	75.07	74.26	74.35	6,265,700	-0.41(-0.55%)
Aug 02, 2007	74.37	74.97	73.83	74.76	4,871,050	+0.11(+0.15%)
Aug 01, 2007	73.05	74.74	72.45	74.65	7,021,985	+1.68(+2.30%)
Jul 31, 2007	75.00	75.00	72.97	72.97	5,920,000	-0.66(-0.90%)
Jul 30, 2007	72.92	74.13	72.92	73.63	4,969,800	+0.34(+0.46%)
Jul 27, 2007	74.74	74.85	73.10	73.29	7,375,200	-1.16(-1.56%)
Jul 26, 2007	74.76	76.43	73.81	74.45	9,314,562	-0.74(-0.98%)
Jul 25, 2007	75.08	75.74	74.71	75.19	4,735,900	+0.45(+0.60%)
Jul 24, 2007	75.74	76.31	74.70	74.74	5,904,000	-1.48(-1.94%)
Jul 23, 2007	76.57	76.84	75.97	76.22	5,153,000	+0.19(+0.25%)
Jul 20, 2007	77.19	77.23	75.84	76.03	6,738,500	-1.15(-1.49%)
Jul 19, 2007	76.18	77.40	75.09	77.18	8,376,000	+1.62(+2.14%)
Jul 18, 2007	76.00	76.20	74.85	75.56	8,713,800	-1.28(-1.67%)
Jul 17, 2007	77.55	77.82	76.69	76.84	8,750,624	+0.17(+0.22%)
Jul 16, 2007	75.86	76.98	75.51	76.67	7,355,537	+1.67(+2.23%)
Jul 13, 2007	74.25	75.21	73.71	75.00	4,904,200	+1.01(+1.37%)
Jul 12, 2007	73.06	74.00	73.00	73.99	3,956,211	+0.99(+1.36%)
Jul 11, 2007	72.06	73.00	71.99	73.00	4,394,367	+0.93(+1.29%)
Jul 10, 2007	71.88	72.45	71.69	72.07	5,336,103	-0.45(-0.62%)
Jul 09, 2007	72.32	72.70	72.00	72.52	3,453,831	-0.08(-0.11%)
Jul 06, 2007	72.29	72.88	72.03	72.60	2,498,089	+0.48(+0.67%)
Jul 05, 2007	72.39	72.72	72.06	72.12	3,189,041	-0.35(-0.48%)
Jul 03, 2007	72.50	72.86	72.21	72.47	1,759,387	+0.01(+0.01%)

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.