Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	73.84	74.79	72.90	73.24	9,998,157	-0.02(-0.03%)
Sep 27, 2007	72.40	73.76	72.40	73.27	9,973,285	+1.42(+1.97%)
Sep 26, 2007	73.20	73.57	70.27	71.85	15,404,508	-1.13(-1.55%)
Sep 25, 2007	72.04	73.24	71.57	72.98	10,718,918	-0.21(-0.29%)
Sep 24, 2007	74.11	74.29	72.37	73.19	11,293,368	-0.89(-1.21%)
Sep 21, 2007	75.86	75.86	74.08	74.08	17,536,054	-0.75(-1.00%)
Sep 20, 2007	74.39	75.39	73.54	74.83	10,102,233	+0.21(+0.28%)
Sep 19, 2007	73.58	75.20	73.04	74.62	13,247,418	+1.52(+2.08%)
Sep 18, 2007	70.10	73.29	69.21	73.10	16,461,190	+3.60(+5.18%)
Sep 17, 2007	69.75	71.05	69.37	69.50	8,051,455	-0.52(-0.74%)
Sep 14, 2007	69.59	70.16	69.34	70.02	8,429,372	-0.13(-0.18%)
Sep 13, 2007	69.75	70.45	69.12	70.14	9,383,200	+0.51(+0.73%)
Sep 12, 2007	69.79	70.43	69.14	69.63	14,304,007	-0.25(-0.36%)
Sep 11, 2007	69.10	70.10	68.12	69.88	14,672,250	+0.80(+1.16%)
Sep 10, 2007	68.18	69.58	66.49	69.08	13,269,664	+1.09(+1.60%)
Sep 07, 2007	67.30	68.44	66.44	67.99	10,981,717	-0.10(-0.14%)
Sep 06, 2007	69.14	70.09	67.59	68.09	16,201,419	-1.05(-1.51%)
Sep 05, 2007	69.51	69.84	68.42	69.14	12,007,709	-0.72(-1.03%)
Sep 04, 2007	67.10	70.59	67.10	69.85	13,050,157	+2.54(+3.77%)
Aug 31, 2007	67.44	68.15	66.86	67.32	8,958,403	+1.05(+1.58%)
Aug 30, 2007	66.77	66.82	65.76	66.27	9,281,812	-0.50(-0.75%)
Aug 29, 2007	64.44	67.25	63.95	66.77	11,917,539	+3.08(+4.83%)
Aug 28, 2007	64.94	65.42	63.41	63.70	9,827,708	-1.28(-1.96%)
Aug 27, 2007	65.52	65.57	64.20	64.97	6,272,215	-0.76(-1.16%)
Aug 24, 2007	64.86	66.26	64.70	65.73	9,593,466	+1.26(+1.96%)
Aug 23, 2007	63.51	64.87	63.45	64.47	9,239,236	+0.96(+1.52%)
Aug 22, 2007	63.01	63.72	62.49	63.51	9,627,154	+1.25(+2.01%)
Aug 21, 2007	62.29	63.47	61.92	62.26	9,471,041	-1.01(-1.60%)
Aug 20, 2007	61.69	63.45	60.97	63.27	11,246,521	+1.49(+2.42%)
Aug 17, 2007	61.39	63.66	60.70	61.78	18,743,478	+1.90(+3.17%)
Aug 16, 2007	59.67	60.65	56.68	59.88	24,683,046	-0.98(-1.60%)
Aug 15, 2007	62.37	63.10	60.46	60.86	14,577,482	-1.35(-2.16%)
Aug 14, 2007	63.77	64.00	62.07	62.20	10,454,117	-1.05(-1.67%)
Aug 13, 2007	64.71	65.03	62.39	63.26	10,061,090	-0.99(-1.54%)
Aug 10, 2007	62.77	64.96	61.73	64.25	15,065,552	-0.07(-0.11%)
Aug 09, 2007	64.04	66.02	63.38	64.32	17,134,078	-1.06(-1.62%)
Aug 08, 2007	62.36	65.57	61.54	65.38	22,813,244	+3.46(+5.59%)
Aug 07, 2007	60.86	62.46	60.21	61.92	21,203,860	+1.05(+1.73%)
Aug 06, 2007	61.21	62.06	59.48	60.86	21,216,484	-1.13(-1.82%)
Aug 03, 2007	61.94	64.18	61.67	61.99	18,074,944	-2.18(-3.40%)
Aug 02, 2007	66.07	66.62	63.77	64.18	20,135,244	-1.83(-2.77%)
Aug 01, 2007	65.81	69.34	64.05	66.00	18,137,824	-0.07(-0.11%)
Jul 31, 2007	66.90	68.12	65.94	66.07	14,218,276	-0.44(-0.66%)
Jul 30, 2007	65.56	66.69	64.30	66.51	14,407,158	+1.63(+2.50%)
Jul 27, 2007	66.09	67.75	64.75	64.89	21,534,580	-1.13(-1.71%)
Jul 26, 2007	66.96	68.12	65.01	66.02	18,760,506	-1.58(-2.34%)
Jul 25, 2007	66.47	67.87	65.16	67.60	14,755,184	+1.47(+2.23%)
Jul 24, 2007	66.97	67.48	65.92	66.13	13,933,979	-1.06(-1.58%)
Jul 23, 2007	68.77	68.78	66.99	67.19	14,851,190	-0.25(-0.37%)
Jul 20, 2007	66.59	68.14	66.19	67.44	26,044,832	+2.25(+3.46%)
Jul 19, 2007	64.16	65.29	64.04	65.19	15,671,937	+1.57(+2.47%)
Jul 18, 2007	62.45	63.79	61.76	63.62	13,931,038	+0.93(+1.48%)
Jul 17, 2007	63.13	64.03	61.96	62.69	13,276,688	-0.47(-0.74%)
Jul 16, 2007	62.79	63.65	62.29	63.16	12,492,335	+0.63(+1.00%)
Jul 13, 2007	61.62	62.95	61.07	62.53	12,237,335	+0.79(+1.28%)
Jul 12, 2007	61.35	61.79	60.69	61.74	12,463,939	+1.05(+1.74%)
Jul 11, 2007	60.53	61.29	60.07	60.69	13,064,329	-0.19(-0.31%)
Jul 10, 2007	61.84	61.78	60.58	60.88	13,400,256	-0.75(-1.21%)
Jul 09, 2007	61.22	61.89	60.97	61.62	9,807,562	+0.01(+0.01%)
Jul 06, 2007	61.72	62.20	61.24	61.62	10,182,585	+0.24(+0.40%)
Jul 05, 2007	60.88	62.08	60.77	61.37	9,471,617	+0.06(+0.10%)
Jul 03, 2007	60.59	61.62	60.68	61.31	5,369,185	+0.80(+1.33%)

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.