Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	73.95	76.07	73.95	75.85	2,368,470	+1.46(+1.96%)
Sep 27, 2007	72.90	74.54	72.90	74.39	1,409,325	+1.63(+2.24%)
Sep 26, 2007	73.42	74.70	72.04	72.76	1,361,214	-0.01(-0.01%)
Sep 25, 2007	71.22	72.94	70.76	72.77	1,126,015	+1.05(+1.47%)
Sep 24, 2007	72.92	73.52	71.02	71.72	1,557,921	-0.66(-0.91%)
Sep 21, 2007	70.59	73.88	70.26	72.37	2,615,658	+2.36(+3.37%)
Sep 20, 2007	70.59	70.91	69.54	70.02	1,094,709	-0.64(-0.90%)
Sep 19, 2007	70.42	71.37	70.45	70.65	1,442,755	+0.23(+0.33%)
Sep 18, 2007	68.77	70.95	67.76	70.42	2,184,744	+2.22(+3.26%)
Sep 17, 2007	68.51	68.96	67.57	68.19	518,457	-0.32(-0.46%)
Sep 14, 2007	68.62	68.66	67.46	68.51	684,760	-0.11(-0.16%)
Sep 13, 2007	69.19	69.49	68.24	68.62	1,280,560	-0.56(-0.82%)
Sep 12, 2007	68.45	69.29	67.57	69.19	1,354,646	+0.74(+1.08%)
Sep 11, 2007	67.11	69.82	67.11	68.45	2,433,348	+1.33(+1.99%)
Sep 10, 2007	64.83	68.26	64.50	67.11	2,064,479	+2.35(+3.63%)
Sep 07, 2007	65.56	65.62	64.16	64.76	1,110,716	-0.80(-1.23%)
Sep 06, 2007	65.28	66.36	65.21	65.57	1,013,824	+0.29(+0.44%)
Sep 05, 2007	65.29	65.77	64.88	65.28	1,005,183	-0.79(-1.20%)
Sep 04, 2007	64.88	66.45	64.88	66.07	1,933,873	+1.52(+2.35%)
Aug 31, 2007	64.48	64.77	64.03	64.55	1,346,430	+1.10(+1.74%)
Aug 30, 2007	61.06	63.96	61.04	63.45	1,078,419	+1.81(+2.93%)
Aug 29, 2007	61.08	61.71	60.93	61.64	474,969	+0.56(+0.92%)
Aug 28, 2007	62.37	62.33	60.70	61.08	876,985	-1.29(-2.07%)
Aug 27, 2007	61.66	62.99	61.30	62.37	663,795	+0.01(+0.01%)
Aug 24, 2007	61.24	62.44	60.94	62.36	882,793	+1.18(+1.93%)
Aug 23, 2007	61.84	62.05	60.91	61.18	1,012,266	-0.71(-1.15%)
Aug 22, 2007	61.78	62.03	61.27	61.90	1,223,898	+1.02(+1.67%)
Aug 21, 2007	59.44	61.28	59.31	60.88	1,724,365	+1.44(+2.42%)
Aug 20, 2007	56.99	60.73	56.99	59.44	883,445	+0.76(+1.29%)
Aug 17, 2007	58.52	59.81	58.09	58.68	1,663,734	+1.50(+2.63%)
Aug 16, 2007	59.86	59.74	56.99	57.18	2,441,706	-2.68(-4.48%)
Aug 15, 2007	59.83	61.65	59.69	59.86	1,572,369	-0.30(-0.50%)
Aug 14, 2007	61.27	62.48	60.17	60.17	1,147,971	-1.10(-1.80%)
Aug 13, 2007	62.84	63.31	61.09	61.27	1,313,849	-0.77(-1.24%)
Aug 10, 2007	63.41	63.41	61.27	62.04	2,248,630	-1.40(-2.21%)
Aug 09, 2007	64.57	64.59	61.42	63.44	2,876,020	-1.12(-1.74%)
Aug 08, 2007	65.91	66.03	64.29	64.57	1,936,564	-0.34(-0.52%)
Aug 07, 2007	65.46	66.17	64.81	64.90	2,250,188	-0.55(-0.84%)
Aug 06, 2007	65.07	65.59	64.21	65.45	2,170,706	+0.18(+0.28%)
Aug 03, 2007	65.77	66.52	65.21	65.27	1,755,458	-1.25(-1.88%)
Aug 02, 2007	63.99	67.15	63.82	66.52	2,684,786	+2.66(+4.17%)
Aug 01, 2007	63.97	65.02	63.22	63.86	2,667,675	-0.11(-0.17%)
Jul 31, 2007	63.70	66.10	63.73	63.97	2,518,058	+0.26(+0.41%)
Jul 30, 2007	62.35	64.42	62.33	63.70	2,608,150	+1.36(+2.17%)
Jul 27, 2007	62.76	63.86	61.31	62.35	3,268,829	-0.47(-0.75%)
Jul 26, 2007	61.81	66.80	60.96	62.82	8,698,463	+2.76(+4.60%)
Jul 25, 2007	60.60	60.96	59.80	60.06	1,827,490	-0.65(-1.07%)
Jul 24, 2007	60.27	61.15	60.06	60.71	1,414,977	-0.11(-0.17%)
Jul 23, 2007	60.85	61.02	59.75	60.82	1,230,273	+0.29(+0.48%)
Jul 20, 2007	61.16	61.35	59.97	60.53	1,639,231	-0.64(-1.04%)
Jul 19, 2007	59.39	61.28	59.39	61.16	1,342,463	+1.73(+2.91%)
Jul 18, 2007	59.61	59.90	58.64	59.43	1,177,719	-0.12(-0.20%)
Jul 17, 2007	59.93	61.01	59.51	59.55	1,345,580	-0.42(-0.71%)
Jul 16, 2007	59.83	60.11	59.40	59.98	1,074,027	+0.18(+0.31%)
Jul 13, 2007	59.65	59.99	59.07	59.79	1,495,451	+0.14(+0.24%)
Jul 12, 2007	59.37	59.86	59.29	59.65	1,011,557	+0.28(+0.48%)
Jul 11, 2007	59.04	59.93	58.95	59.37	1,258,745	+0.07(+0.12%)
Jul 10, 2007	60.87	60.97	59.19	59.30	2,009,984	-1.70(-2.79%)
Jul 09, 2007	61.54	62.17	60.60	61.00	1,431,989	-0.54(-0.87%)
Jul 06, 2007	60.60	62.32	60.44	61.54	1,761,627	+1.60(+2.66%)
Jul 05, 2007	61.63	61.92	59.65	59.94	1,526,757	-1.69(-2.74%)
Jul 03, 2007	61.06	61.65	60.36	61.63	729,806	+0.53(+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.