Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	77.33	77.33	75.38	75.58	777,300	-1.20(-1.56%)
Sep 27, 2007	76.76	76.80	75.37	76.78	792,400	+0.44(+0.58%)
Sep 26, 2007	75.52	76.62	74.75	76.34	845,200	+1.34(+1.79%)
Sep 25, 2007	76.50	76.76	74.88	75.00	977,100	-2.10(-2.72%)
Sep 24, 2007	77.36	78.17	76.35	77.10	812,500	-0.06(-0.08%)
Sep 21, 2007	76.15	78.29	76.14	77.16	1,200,900	+1.66(+2.20%)
Sep 20, 2007	76.00	76.75	75.34	75.50	856,100	-0.54(-0.71%)
Sep 19, 2007	75.48	77.45	75.20	76.04	1,278,600	+1.43(+1.92%)
Sep 18, 2007	69.97	74.62	69.70	74.61	1,214,600	+4.74(+6.78%)
Sep 17, 2007	71.00	71.44	69.45	69.87	898,000	-1.13(-1.59%)
Sep 14, 2007	69.90	71.83	69.88	71.00	1,045,400	+0.18(+0.25%)
Sep 13, 2007	69.85	71.29	69.50	70.82	781,400	+1.45(+2.09%)
Sep 12, 2007	67.27	69.67	67.27	69.37	820,800	+1.65(+2.44%)
Sep 11, 2007	65.53	67.91	65.74	67.72	718,100	+2.19(+3.34%)
Sep 10, 2007	66.12	66.98	64.54	65.53	943,000	-0.53(-0.80%)
Sep 07, 2007	67.00	67.59	65.52	66.06	1,086,900	-2.40(-3.51%)
Sep 06, 2007	67.53	68.46	66.62	68.46	825,100	+0.93(+1.38%)
Sep 05, 2007	67.65	68.36	66.51	67.53	1,044,100	-0.49(-0.72%)
Sep 04, 2007	66.15	68.45	65.53	68.02	827,400	+1.93(+2.92%)
Aug 31, 2007	66.10	66.39	65.12	66.09	593,800	+0.87(+1.33%)
Aug 30, 2007	64.48	66.02	63.45	65.22	783,500	+0.74(+1.15%)
Aug 29, 2007	62.94	64.58	62.45	64.48	574,800	+2.17(+3.48%)
Aug 28, 2007	63.99	64.19	62.20	62.31	577,800	-2.24(-3.47%)
Aug 27, 2007	64.58	64.98	63.85	64.55	525,900	-0.25(-0.39%)
Aug 24, 2007	63.17	64.87	62.51	64.80	679,800	+1.63(+2.58%)
Aug 23, 2007	64.18	65.61	62.50	63.17	805,100	-1.01(-1.57%)
Aug 22, 2007	63.00	64.60	62.78	64.18	869,800	+2.25(+3.63%)
Aug 21, 2007	60.75	62.50	59.43	61.93	796,700	+1.04(+1.71%)
Aug 20, 2007	60.48	61.25	58.88	60.89	1,025,300	+0.68(+1.13%)
Aug 17, 2007	62.68	64.91	58.77	60.21	1,699,503	-0.05(-0.08%)
Aug 16, 2007	61.97	61.95	55.66	60.26	1,873,194	-1.71(-2.76%)
Aug 15, 2007	65.50	66.33	61.77	61.97	1,288,700	-3.87(-5.88%)
Aug 14, 2007	68.18	68.25	65.65	65.84	1,216,170	-2.19(-3.22%)
Aug 13, 2007	68.24	69.99	67.39	68.03	1,825,400	-0.21(-0.31%)
Aug 10, 2007	68.36	68.60	65.29	68.24	1,882,200	-0.59(-0.86%)
Aug 09, 2007	64.53	69.00	63.29	68.83	2,092,403	+2.92(+4.43%)
Aug 08, 2007	65.52	67.34	64.38	65.91	1,871,000	+1.81(+2.82%)
Aug 07, 2007	61.69	64.30	61.01	64.10	1,457,500	+2.41(+3.91%)
Aug 06, 2007	61.35	62.23	60.23	61.69	1,210,525	+0.83(+1.36%)
Aug 03, 2007	61.48	63.02	60.68	60.86	1,231,900	-2.16(-3.43%)
Aug 02, 2007	61.35	63.13	61.35	63.02	1,287,700	+1.89(+3.09%)
Aug 01, 2007	61.38	62.00	59.32	61.13	1,331,900	-0.50(-0.81%)
Jul 31, 2007	61.72	65.19	61.53	61.63	1,510,300	-0.09(-0.15%)
Jul 30, 2007	59.60	61.96	59.55	61.72	1,281,907	+2.16(+3.63%)
Jul 27, 2007	60.23	61.00	58.49	59.56	1,537,308	-1.29(-2.12%)
Jul 26, 2007	61.19	61.78	59.50	60.85	1,881,637	-1.70(-2.72%)
Jul 25, 2007	64.30	64.39	61.26	62.55	2,300,637	-2.43(-3.74%)
Jul 24, 2007	66.46	67.15	64.50	64.98	2,350,232	-0.71(-1.08%)
Jul 23, 2007	66.24	67.39	65.31	65.69	1,255,800	-0.16(-0.24%)
Jul 20, 2007	65.83	66.32	65.22	65.85	910,100	-0.11(-0.17%)
Jul 19, 2007	66.59	67.06	65.77	65.96	959,200	-0.12(-0.18%)
Jul 18, 2007	64.88	66.28	64.76	66.08	1,078,045	+0.53(+0.81%)
Jul 17, 2007	64.84	65.67	64.57	65.55	1,109,800	+1.64(+2.57%)
Jul 16, 2007	63.57	64.80	63.50	63.91	1,075,900	-0.67(-1.04%)
Jul 13, 2007	64.24	65.85	63.86	64.58	1,667,035	+0.77(+1.21%)
Jul 12, 2007	62.36	64.24	62.36	63.81	1,637,600	+1.80(+2.90%)
Jul 11, 2007	60.90	62.01	60.72	62.01	1,092,500	+1.12(+1.84%)
Jul 10, 2007	61.13	61.81	60.04	60.89	1,312,200	-0.24(-0.39%)
Jul 09, 2007	60.33	62.08	59.80	61.13	1,350,000	+1.54(+2.58%)
Jul 06, 2007	59.38	60.15	59.09	59.59	924,303	+0.40(+0.68%)
Jul 05, 2007	59.40	59.26	58.48	59.19	897,700	-0.21(-0.35%)
Jul 03, 2007	59.50	59.64	58.52	59.40	560,500	+0.83(+1.42%)

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.