Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	75.20	76.17	74.25	74.60	9,816,419	-0.02(-0.03%)
Sep 27, 2007	73.74	75.13	73.74	74.62	9,791,999	+1.44(+1.97%)
Sep 26, 2007	74.56	74.93	71.57	73.18	15,124,497	-1.15(-1.55%)
Sep 25, 2007	73.37	74.60	72.90	74.33	10,524,078	-0.21(-0.29%)
Sep 24, 2007	75.48	75.67	73.71	74.54	11,088,086	-0.91(-1.21%)
Sep 21, 2007	77.27	77.27	75.45	75.45	17,217,298	-0.76(-1.00%)
Sep 20, 2007	75.77	76.79	74.90	76.21	9,918,603	+0.21(+0.28%)
Sep 19, 2007	74.94	76.60	74.39	76.00	13,006,617	+1.55(+2.08%)
Sep 18, 2007	71.40	74.65	70.49	74.45	16,161,971	+3.67(+5.18%)
Sep 17, 2007	71.04	72.37	70.66	70.79	7,905,102	-0.53(-0.74%)
Sep 14, 2007	70.88	71.46	70.62	71.31	8,276,150	-0.13(-0.18%)
Sep 13, 2007	71.04	71.76	70.40	71.44	9,212,640	+0.52(+0.73%)
Sep 12, 2007	71.08	71.74	70.42	70.92	14,044,000	-0.26(-0.36%)
Sep 11, 2007	70.38	71.40	69.38	71.18	14,405,550	+0.82(+1.16%)
Sep 10, 2007	69.44	70.87	67.72	70.36	13,028,458	+1.11(+1.60%)
Sep 07, 2007	68.55	69.71	67.67	69.25	10,782,100	-0.10(-0.14%)
Sep 06, 2007	70.42	71.39	68.84	69.35	15,906,922	-1.07(-1.51%)
Sep 05, 2007	70.79	71.13	69.68	70.42	11,789,442	-0.73(-1.03%)
Sep 04, 2007	68.34	71.90	68.34	71.15	12,812,942	+2.59(+3.77%)
Aug 31, 2007	68.69	69.41	68.10	68.56	8,795,564	+1.07(+1.58%)
Aug 30, 2007	68.01	68.06	66.98	67.50	9,113,095	-0.51(-0.75%)
Aug 29, 2007	65.63	68.50	65.14	68.01	11,700,911	+3.13(+4.83%)
Aug 28, 2007	66.14	66.64	64.58	64.87	9,649,068	-1.30(-1.96%)
Aug 27, 2007	66.73	66.79	65.39	66.17	6,158,204	-0.77(-1.16%)
Aug 24, 2007	66.06	67.49	65.90	66.95	9,419,084	+1.29(+1.96%)
Aug 23, 2007	64.68	66.07	64.63	65.66	9,071,292	+0.98(+1.52%)
Aug 22, 2007	64.18	64.90	63.65	64.68	9,452,160	+1.27(+2.01%)
Aug 21, 2007	63.45	64.65	63.07	63.41	9,298,884	-1.03(-1.60%)
Aug 20, 2007	62.83	64.63	62.10	64.44	11,042,090	+1.52(+2.42%)
Aug 17, 2007	62.52	64.84	61.82	62.92	18,402,774	+1.93(+3.17%)
Aug 16, 2007	60.77	61.78	57.73	60.99	24,234,376	-0.99(-1.60%)
Aug 15, 2007	63.52	64.26	61.58	61.98	14,312,504	-1.37(-2.16%)
Aug 14, 2007	64.95	65.19	63.22	63.35	10,264,090	-1.07(-1.67%)
Aug 13, 2007	65.90	66.23	63.55	64.43	9,878,208	-1.01(-1.54%)
Aug 10, 2007	63.94	66.16	62.88	65.44	14,791,702	-0.07(-0.11%)
Aug 09, 2007	65.22	67.25	64.55	65.51	16,822,628	-1.08(-1.62%)
Aug 08, 2007	63.52	66.79	62.68	66.59	22,398,562	+3.52(+5.59%)
Aug 07, 2007	61.99	63.62	61.33	63.06	20,818,432	+1.07(+1.73%)
Aug 06, 2007	62.34	63.21	60.58	61.99	20,830,828	-1.15(-1.82%)
Aug 03, 2007	63.09	65.36	62.81	63.14	17,746,392	-2.22(-3.40%)
Aug 02, 2007	67.29	67.85	64.95	65.36	19,769,242	-1.86(-2.77%)
Aug 01, 2007	67.03	70.62	65.24	67.23	17,808,130	-0.07(-0.11%)
Jul 31, 2007	68.14	69.39	67.16	67.30	13,959,828	-0.45(-0.66%)
Jul 30, 2007	66.77	67.93	65.49	67.74	14,145,276	+1.66(+2.50%)
Jul 27, 2007	67.31	69.00	65.95	66.09	21,143,142	-1.15(-1.71%)
Jul 26, 2007	68.20	69.39	66.21	67.24	18,419,492	-1.61(-2.34%)
Jul 25, 2007	67.70	69.12	66.37	68.85	14,486,976	+1.50(+2.23%)
Jul 24, 2007	68.21	68.73	67.14	67.35	13,680,698	-1.08(-1.58%)
Jul 23, 2007	70.05	70.05	68.23	68.43	14,581,237	-0.26(-0.37%)
Jul 20, 2007	67.82	69.40	67.42	68.69	25,571,410	+2.29(+3.46%)
Jul 19, 2007	65.35	66.50	65.22	66.39	15,387,065	+1.60(+2.47%)
Jul 18, 2007	63.60	64.97	62.90	64.80	13,677,811	+0.94(+1.48%)
Jul 17, 2007	64.30	65.22	63.11	63.85	13,035,355	-0.48(-0.74%)
Jul 16, 2007	63.95	64.83	63.45	64.33	12,265,259	+0.64(+1.00%)
Jul 13, 2007	62.76	64.11	62.20	63.69	12,014,895	+0.80(+1.28%)
Jul 12, 2007	62.49	62.93	61.81	62.88	12,237,380	+1.07(+1.74%)
Jul 11, 2007	61.65	62.42	61.18	61.81	12,826,856	-0.19(-0.31%)
Jul 10, 2007	62.98	62.93	61.71	62.00	13,156,677	-0.76(-1.21%)
Jul 09, 2007	62.35	63.03	62.10	62.76	9,629,288	+0.01(+0.01%)
Jul 06, 2007	62.86	63.35	62.37	62.76	9,997,494	+0.25(+0.40%)
Jul 05, 2007	62.01	63.23	61.89	62.51	9,299,449	+0.06(+0.10%)
Jul 03, 2007	61.71	62.76	61.80	62.44	5,271,589	+0.82(+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.