Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	77.31	77.51	76.07	76.07	4,548,535	-1.05(-1.37%)
Sep 27, 2007	77.17	77.36	76.83	77.13	8,744,746	+0.46(+0.59%)
Sep 26, 2007	76.89	77.12	76.35	76.67	4,905,335	+0.43(+0.56%)
Sep 25, 2007	75.57	76.35	75.48	76.24	3,022,171	-0.12(-0.16%)
Sep 24, 2007	76.99	77.20	76.07	76.37	3,674,105	-0.22(-0.29%)
Sep 21, 2007	76.87	77.30	76.59	76.59	4,138,460	+0.00(+0.00%)
Sep 20, 2007	76.97	77.13	75.99	76.59	5,736,340	-0.55(-0.72%)
Sep 19, 2007	76.82	77.67	76.72	77.14	5,875,680	+0.89(+1.17%)
Sep 18, 2007	74.01	77.06	73.41	76.25	6,010,096	+2.77(+3.77%)
Sep 17, 2007	73.78	74.02	73.31	73.48	4,104,884	-0.50(-0.68%)
Sep 14, 2007	72.78	74.12	72.78	73.98	3,668,061	+0.21(+0.28%)
Sep 13, 2007	73.90	74.46	73.28	73.78	2,177,960	+0.31(+0.43%)
Sep 12, 2007	73.96	74.20	73.46	73.46	1,500,621	-0.48(-0.65%)
Sep 11, 2007	73.25	74.01	72.90	73.95	3,382,441	+1.35(+1.86%)
Sep 10, 2007	73.74	73.78	71.68	72.60	1,995,642	-1.03(-1.40%)
Sep 07, 2007	73.39	73.84	72.89	73.62	2,754,571	-1.16(-1.55%)
Sep 06, 2007	74.68	75.21	74.10	74.79	2,123,455	-0.13(-0.18%)
Sep 05, 2007	75.01	75.08	74.28	74.92	1,982,324	-0.38(-0.50%)
Sep 04, 2007	74.39	75.86	74.29	75.29	2,023,734	+0.87(+1.16%)
Aug 31, 2007	74.54	74.85	73.90	74.43	2,514,951	+0.96(+1.31%)
Aug 30, 2007	73.03	74.43	72.76	73.46	3,291,339	-0.48(-0.65%)
Aug 29, 2007	72.45	73.96	72.37	73.95	1,737,779	+1.88(+2.60%)
Aug 28, 2007	73.53	73.76	72.04	72.07	2,875,221	-1.94(-2.62%)
Aug 27, 2007	74.89	74.98	73.91	74.01	1,902,240	-1.01(-1.35%)
Aug 24, 2007	73.98	75.02	73.74	75.02	1,720,991	+1.12(+1.51%)
Aug 23, 2007	75.24	75.41	73.69	73.90	3,855,974	-0.87(-1.16%)
Aug 22, 2007	74.84	75.02	74.22	74.77	7,369,251	+0.89(+1.21%)
Aug 21, 2007	74.11	74.43	73.45	73.87	5,240,199	+0.13(+0.17%)
Aug 20, 2007	74.18	74.19	72.92	73.75	4,247,729	+0.11(+0.15%)
Aug 17, 2007	74.76	75.34	72.49	73.64	5,147,990	+1.18(+1.63%)
Aug 16, 2007	70.51	72.46	69.11	72.46	8,245,330	+1.12(+1.57%)
Aug 15, 2007	71.94	73.17	70.85	71.35	5,592,747	-0.80(-1.11%)
Aug 14, 2007	73.95	74.20	71.97	72.15	3,107,351	-1.47(-2.00%)
Aug 13, 2007	75.29	75.83	73.47	73.62	7,767,462	-0.56(-0.76%)
Aug 10, 2007	73.51	75.40	71.93	74.19	8,255,703	+0.10(+0.13%)
Aug 09, 2007	74.09	75.78	72.78	74.09	6,802,489	-1.65(-2.18%)
Aug 08, 2007	74.10	76.42	74.10	75.74	5,836,392	+2.38(+3.24%)
Aug 07, 2007	71.89	73.87	71.49	73.36	7,003,829	+1.43(+1.99%)
Aug 06, 2007	71.55	72.37	70.00	71.94	8,898,148	+0.66(+0.93%)
Aug 03, 2007	72.07	73.67	71.27	71.27	4,624,936	-2.39(-3.25%)
Aug 02, 2007	73.35	73.68	72.75	73.67	4,220,042	+0.71(+0.98%)
Aug 01, 2007	72.54	73.51	71.76	72.95	6,538,716	-0.29(-0.39%)
Jul 31, 2007	74.31	74.44	72.37	73.24	6,197,845	-0.11(-0.15%)
Jul 30, 2007	72.69	73.78	72.01	73.35	4,449,180	+1.41(+1.96%)
Jul 27, 2007	73.60	74.40	71.94	71.94	8,496,622	-1.85(-2.51%)
Jul 26, 2007	74.15	75.13	72.81	73.78	8,953,162	-1.91(-2.53%)
Jul 25, 2007	76.37	76.68	74.88	75.70	5,033,844	-0.24(-0.32%)
Jul 24, 2007	76.72	77.06	75.59	75.94	4,842,155	-1.87(-2.40%)
Jul 23, 2007	78.05	78.56	77.81	77.81	3,024,298	-0.09(-0.11%)
Jul 20, 2007	79.08	79.24	77.31	77.89	5,520,445	-1.37(-1.72%)
Jul 19, 2007	79.26	79.41	79.00	79.26	2,603,703	+0.47(+0.60%)
Jul 18, 2007	78.54	78.79	77.57	78.79	3,630,746	-0.13(-0.16%)
Jul 17, 2007	79.09	79.39	78.87	78.91	2,786,550	+0.06(+0.08%)
Jul 16, 2007	79.07	79.42	78.58	78.85	2,685,519	-0.38(-0.47%)
Jul 13, 2007	79.16	79.40	78.84	79.23	5,046,045	+0.16(+0.20%)
Jul 12, 2007	78.16	79.33	77.98	79.07	3,864,928	+1.09(+1.40%)
Jul 11, 2007	77.42	77.98	77.14	77.98	3,727,490	+0.53(+0.68%)
Jul 10, 2007	78.33	78.39	77.44	77.45	5,054,412	-1.27(-1.61%)
Jul 09, 2007	78.84	78.95	78.36	78.72	3,117,975	+0.00(+0.00%)
Jul 06, 2007	78.31	78.85	78.02	78.72	4,388,713	+0.36(+0.46%)
Jul 05, 2007	78.34	78.47	77.78	78.36	6,329,627	+0.17(+0.22%)
Jul 03, 2007	78.47	78.31	77.88	78.19	2,386,577	+0.38(+0.48%)

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.