Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	72.51	74.60	72.51	74.38	2,415,302	+1.43(+1.96%)
Sep 27, 2007	71.49	73.09	71.49	72.95	1,437,191	+1.60(+2.24%)
Sep 26, 2007	71.99	73.25	70.64	71.35	1,388,130	-0.01(-0.01%)
Sep 25, 2007	69.84	71.53	69.39	71.36	1,148,279	+1.03(+1.47%)
Sep 24, 2007	71.51	72.09	69.64	70.33	1,588,725	-0.64(-0.91%)
Sep 21, 2007	69.23	72.44	68.90	70.97	2,667,377	+2.31(+3.37%)
Sep 20, 2007	69.23	69.54	68.19	68.66	1,116,355	-0.62(-0.90%)
Sep 19, 2007	69.05	69.99	69.08	69.28	1,471,283	+0.23(+0.33%)
Sep 18, 2007	67.44	69.57	66.44	69.05	2,227,943	+2.18(+3.26%)
Sep 17, 2007	67.18	67.62	66.26	66.87	528,708	-0.31(-0.46%)
Sep 14, 2007	67.29	67.33	66.15	67.18	698,299	-0.11(-0.16%)
Sep 13, 2007	67.85	68.14	66.92	67.29	1,305,881	-0.55(-0.82%)
Sep 12, 2007	67.12	67.94	66.26	67.85	1,381,431	+0.73(+1.08%)
Sep 11, 2007	65.81	68.46	65.81	67.12	2,481,463	+1.31(+1.99%)
Sep 10, 2007	63.57	66.94	63.25	65.81	2,105,300	+2.31(+3.63%)
Sep 07, 2007	64.29	64.34	62.91	63.51	1,132,678	-0.79(-1.23%)
Sep 06, 2007	64.01	65.07	63.94	64.30	1,033,870	+0.28(+0.44%)
Sep 05, 2007	64.03	64.50	63.62	64.01	1,025,058	-0.78(-1.20%)
Sep 04, 2007	63.62	65.16	63.62	64.79	1,972,111	+1.49(+2.35%)
Aug 31, 2007	63.23	63.51	62.79	63.30	1,373,053	+1.08(+1.74%)
Aug 30, 2007	59.88	62.72	59.86	62.22	1,099,742	+1.77(+2.93%)
Aug 29, 2007	59.89	60.52	59.75	60.45	484,360	+0.55(+0.92%)
Aug 28, 2007	61.16	61.13	59.53	59.89	894,326	-1.27(-2.07%)
Aug 27, 2007	60.47	61.77	60.11	61.16	676,920	+0.01(+0.01%)
Aug 24, 2007	60.05	61.23	59.76	61.15	900,249	+1.16(+1.93%)
Aug 23, 2007	60.64	60.85	59.73	60.00	1,032,281	-0.70(-1.15%)
Aug 22, 2007	60.59	60.83	60.08	60.70	1,248,098	+1.00(+1.67%)
Aug 21, 2007	58.29	60.09	58.16	59.70	1,758,461	+1.41(+2.42%)
Aug 20, 2007	55.89	59.55	55.89	58.29	900,913	+0.74(+1.29%)
Aug 17, 2007	57.39	58.65	56.97	57.55	1,696,631	+1.47(+2.63%)
Aug 16, 2007	58.70	58.59	55.89	56.07	2,489,986	-2.63(-4.48%)
Aug 15, 2007	58.67	60.45	58.53	58.70	1,603,460	-0.30(-0.50%)
Aug 14, 2007	60.08	61.27	59.00	59.00	1,170,670	-1.08(-1.80%)
Aug 13, 2007	61.62	62.08	59.90	60.08	1,339,828	-0.75(-1.24%)
Aug 10, 2007	62.18	62.18	60.08	60.84	2,293,092	-1.38(-2.21%)
Aug 09, 2007	63.31	63.34	60.23	62.21	2,932,887	-1.10(-1.74%)
Aug 08, 2007	64.63	64.75	63.04	63.31	1,974,856	-0.33(-0.52%)
Aug 07, 2007	64.19	64.89	63.55	63.65	2,294,681	-0.54(-0.84%)
Aug 06, 2007	63.80	64.32	62.96	64.19	2,213,627	+0.18(+0.28%)
Aug 03, 2007	64.49	65.23	63.95	64.01	1,790,169	-1.23(-1.88%)
Aug 02, 2007	62.75	65.85	62.59	65.23	2,737,872	+2.61(+4.17%)
Aug 01, 2007	62.73	63.76	61.99	62.62	2,720,423	-0.10(-0.17%)
Jul 31, 2007	62.47	64.82	62.49	62.73	2,567,847	+0.26(+0.41%)
Jul 30, 2007	61.14	63.17	61.13	62.47	2,659,721	+1.33(+2.17%)
Jul 27, 2007	61.54	62.62	60.12	61.14	3,333,464	-0.46(-0.75%)
Jul 26, 2007	60.61	65.51	59.78	61.60	8,870,458	+2.71(+4.60%)
Jul 25, 2007	59.43	59.78	58.64	58.90	1,863,625	-0.64(-1.07%)
Jul 24, 2007	59.10	59.96	58.90	59.53	1,442,955	-0.10(-0.17%)
Jul 23, 2007	59.67	59.84	58.59	59.64	1,254,599	+0.28(+0.48%)
Jul 20, 2007	59.98	60.16	58.81	59.35	1,671,643	-0.62(-1.04%)
Jul 19, 2007	58.24	60.09	58.24	59.98	1,369,008	+1.70(+2.91%)
Jul 18, 2007	58.45	58.74	57.50	58.28	1,201,006	-0.12(-0.20%)
Jul 17, 2007	58.77	59.82	58.36	58.40	1,372,186	-0.42(-0.71%)
Jul 16, 2007	58.67	58.95	58.25	58.81	1,095,264	+0.18(+0.31%)
Jul 13, 2007	58.50	58.83	57.93	58.63	1,525,020	+0.14(+0.24%)
Jul 12, 2007	58.22	58.70	58.14	58.50	1,031,559	+0.28(+0.48%)
Jul 11, 2007	57.90	58.77	57.80	58.22	1,283,635	+0.07(+0.12%)
Jul 10, 2007	59.69	59.78	58.05	58.15	2,049,727	-1.67(-2.79%)
Jul 09, 2007	60.34	60.96	59.43	59.82	1,460,304	-0.53(-0.87%)
Jul 06, 2007	59.43	61.11	59.26	60.34	1,796,460	+1.56(+2.66%)
Jul 05, 2007	60.43	60.72	58.50	58.78	1,556,945	-1.65(-2.74%)
Jul 03, 2007	59.88	60.45	59.19	60.43	744,236	+0.52(+0.87%)

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.