Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	61.50	62.38	61.17	61.50	1,964,359	+0.17(+0.28%)
Sep 27, 2007	61.54	61.97	61.05	61.33	1,585,564	+0.28(+0.46%)
Sep 26, 2007	62.65	62.81	60.66	61.05	2,373,205	-1.15(-1.85%)
Sep 25, 2007	61.84	62.74	61.21	62.20	2,221,358	+0.04(+0.06%)
Sep 24, 2007	62.40	62.97	62.06	62.16	3,533,848	-0.43(-0.69%)
Sep 21, 2007	63.40	63.48	62.59	62.59	4,948,116	+0.06(+0.10%)
Sep 20, 2007	63.02	63.05	62.00	62.53	1,885,281	-0.84(-1.33%)
Sep 19, 2007	64.47	65.10	62.88	63.37	2,566,931	-1.44(-2.22%)
Sep 18, 2007	63.92	65.10	63.58	64.81	2,144,118	+0.97(+1.52%)
Sep 17, 2007	63.10	64.65	63.10	63.84	1,386,209	+0.30(+0.47%)
Sep 14, 2007	63.35	64.35	62.97	63.54	2,129,107	+0.11(+0.17%)
Sep 13, 2007	62.81	64.55	62.70	63.43	2,136,814	+0.67(+1.07%)
Sep 12, 2007	63.00	63.15	62.18	62.76	2,255,377	-0.24(-0.38%)
Sep 11, 2007	62.26	63.12	61.98	63.00	1,493,764	+0.61(+0.98%)
Sep 10, 2007	61.81	62.78	61.53	62.39	1,305,896	+0.33(+0.53%)
Sep 07, 2007	61.90	62.50	61.68	62.06	1,465,026	-0.99(-1.57%)
Sep 06, 2007	62.60	63.05	62.24	63.05	1,968,610	+0.85(+1.37%)
Sep 05, 2007	62.20	62.46	61.40	62.20	1,722,453	-0.05(-0.08%)
Sep 04, 2007	62.25	62.75	61.96	62.25	1,581,714	+0.36(+0.58%)
Aug 31, 2007	62.07	62.64	61.78	61.89	1,696,870	+0.42(+0.68%)
Aug 30, 2007	62.19	62.39	61.02	61.47	1,550,655	-0.86(-1.38%)
Aug 29, 2007	61.30	62.60	61.30	62.33	1,930,726	+1.25(+2.05%)
Aug 28, 2007	60.89	61.19	60.52	61.08	1,845,194	-0.08(-0.13%)
Aug 27, 2007	61.78	61.78	61.02	61.16	1,675,717	-1.26(-2.02%)
Aug 24, 2007	62.28	62.74	61.99	62.42	781,268	+0.32(+0.52%)
Aug 23, 2007	61.73	62.30	61.32	62.10	1,289,334	+0.44(+0.71%)
Aug 22, 2007	62.30	62.30	61.18	61.66	1,643,662	+0.25(+0.41%)
Aug 21, 2007	61.69	62.35	61.07	61.41	1,718,164	-0.23(-0.37%)
Aug 20, 2007	61.70	62.10	60.83	61.64	1,453,258	-0.55(-0.88%)
Aug 17, 2007	62.30	62.85	60.76	62.19	2,325,135	+0.79(+1.29%)
Aug 16, 2007	61.23	61.40	59.33	61.40	3,774,452	-0.85(-1.37%)
Aug 15, 2007	63.10	63.96	62.25	62.25	2,702,358	-0.60(-0.95%)
Aug 14, 2007	63.85	64.21	62.21	62.85	2,333,142	-0.39(-0.62%)
Aug 13, 2007	63.63	64.95	63.24	63.24	1,795,134	-0.06(-0.09%)
Aug 10, 2007	62.68	63.38	60.59	63.30	2,326,980	+0.54(+0.86%)
Aug 09, 2007	62.80	64.54	61.66	62.76	3,277,550	-0.97(-1.52%)
Aug 08, 2007	63.98	65.00	63.47	63.73	2,198,823	+0.49(+0.77%)
Aug 07, 2007	63.45	64.34	62.59	63.24	2,811,724	-1.26(-1.95%)
Aug 06, 2007	66.23	66.23	64.50	64.50	2,134,946	+0.00(+0.00%)
Aug 03, 2007	66.23	66.23	64.50	64.50	2,134,946	-1.74(-2.63%)
Aug 02, 2007	65.85	66.43	64.76	66.24	3,511,259	+1.24(+1.91%)
Aug 01, 2007	64.51	65.72	63.65	65.00	3,033,836	-0.30(-0.46%)
Jul 31, 2007	65.10	67.11	65.09	65.30	2,803,422	+0.85(+1.32%)
Jul 30, 2007	64.74	65.45	63.87	64.45	2,504,757	+0.23(+0.36%)
Jul 27, 2007	63.00	65.27	62.81	64.22	3,411,957	+1.15(+1.82%)
Jul 26, 2007	64.30	65.22	62.38	63.07	3,914,366	-1.59(-2.46%)
Jul 25, 2007	64.11	64.80	62.20	64.66	2,720,689	+1.96(+3.13%)
Jul 24, 2007	64.55	64.75	62.70	62.70	75,475	-3.04(-4.62%)
Jul 23, 2007	66.00	66.33	65.04	65.74	2,144,050	-1.01(-1.51%)
Jul 20, 2007	67.22	67.79	66.37	66.75	1,767,904	-0.73(-1.08%)
Jul 19, 2007	67.00	67.99	66.90	67.48	2,421,756	+0.52(+0.78%)
Jul 18, 2007	65.09	66.96	65.00	66.96	2,844,024	+1.55(+2.37%)
Jul 17, 2007	65.92	66.45	65.15	65.41	2,200,465	-0.01(-0.02%)
Jul 16, 2007	66.70	67.00	65.00	65.42	3,741,499	-1.87(-2.78%)
Jul 13, 2007	66.85	67.65	66.56	67.29	1,528,510	+0.71(+1.07%)
Jul 12, 2007	66.45	66.88	65.53	66.58	1,634,687	+0.42(+0.63%)
Jul 11, 2007	66.14	66.46	65.75	66.16	2,560,881	+0.02(+0.03%)
Jul 10, 2007	66.05	66.87	65.84	66.14	2,167,934	-0.35(-0.53%)
Jul 09, 2007	65.40	66.90	65.40	66.49	2,014,140	+0.92(+1.40%)
Jul 06, 2007	65.70	66.24	65.12	65.57	1,335,099	-0.08(-0.12%)
Jul 05, 2007	65.95	66.32	64.75	65.65	2,513,420	-0.55(-0.83%)
Jul 03, 2007	67.20	67.40	66.00	66.20	1,996,337	+0.68(+1.04%)

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.