Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	69.82	70.55	69.16	70.41	1,028,272	+0.60(+0.86%)
Sep 27, 2007	68.44	69.94	67.71	69.80	1,124,465	+2.26(+3.35%)
Sep 26, 2007	66.13	67.86	65.96	67.54	825,271	+1.10(+1.65%)
Sep 25, 2007	66.92	67.18	65.73	66.45	737,868	-1.15(-1.70%)
Sep 24, 2007	67.02	68.56	66.48	67.59	1,197,107	+2.13(+3.26%)
Sep 21, 2007	65.61	66.46	65.02	65.46	868,226	+0.02(+0.04%)
Sep 20, 2007	67.59	67.59	65.32	65.43	1,500,613	-1.83(-2.73%)
Sep 19, 2007	65.72	67.97	65.35	67.27	1,652,366	+2.38(+3.67%)
Sep 18, 2007	62.83	64.89	62.25	64.88	1,406,908	+2.42(+3.88%)
Sep 17, 2007	61.97	62.59	61.60	62.46	525,413	-0.09(-0.14%)
Sep 14, 2007	61.50	62.63	60.57	62.55	743,009	+0.66(+1.06%)
Sep 13, 2007	61.60	62.39	61.00	61.89	1,252,999	+0.51(+0.84%)
Sep 12, 2007	61.11	61.53	60.72	61.38	1,199,761	-0.04(-0.06%)
Sep 11, 2007	60.90	61.54	60.50	61.42	1,491,326	+0.15(+0.25%)
Sep 10, 2007	63.04	63.04	60.91	61.27	1,193,956	-1.34(-2.15%)
Sep 07, 2007	63.83	63.83	62.38	62.61	1,256,979	-2.19(-3.38%)
Sep 06, 2007	64.70	65.12	64.50	64.80	1,308,227	-0.98(-1.49%)
Sep 05, 2007	67.51	67.51	65.63	65.78	1,081,675	-2.64(-3.86%)
Sep 04, 2007	67.58	68.74	67.13	68.42	995,599	+1.18(+1.76%)
Aug 31, 2007	66.87	67.95	65.41	67.24	1,401,601	+1.42(+2.16%)
Aug 30, 2007	65.23	66.40	64.78	65.81	789,779	-0.23(-0.35%)
Aug 29, 2007	65.54	66.20	65.09	66.04	1,168,581	+0.68(+1.04%)
Aug 28, 2007	66.77	67.21	65.36	65.36	987,804	-2.23(-3.30%)
Aug 27, 2007	68.03	68.27	67.04	67.59	1,063,929	-0.44(-0.65%)
Aug 24, 2007	67.73	68.53	67.26	68.03	787,457	-0.36(-0.52%)
Aug 23, 2007	68.71	69.34	68.07	68.39	1,132,426	+0.15(+0.22%)
Aug 22, 2007	67.52	69.80	67.34	68.24	1,709,419	+2.21(+3.34%)
Aug 21, 2007	64.93	66.29	64.24	66.03	1,529,637	+0.49(+0.75%)
Aug 20, 2007	64.21	66.90	63.67	65.53	1,422,830	+0.87(+1.34%)
Aug 17, 2007	64.66	73.66	64.54	64.67	2,400,517	+1.96(+3.13%)
Aug 16, 2007	60.90	63.11	59.62	62.71	2,988,623	+0.10(+0.15%)
Aug 15, 2007	63.58	65.65	61.83	62.61	1,997,667	-1.30(-2.04%)
Aug 14, 2007	67.23	67.43	63.52	63.91	1,312,539	-3.60(-5.33%)
Aug 13, 2007	67.23	69.48	66.53	67.51	1,871,952	+0.69(+1.03%)
Aug 10, 2007	68.13	68.66	66.19	66.83	1,485,521	-3.33(-4.74%)
Aug 09, 2007	68.87	71.27	65.57	70.15	1,672,600	-1.27(-1.78%)
Aug 08, 2007	68.74	72.96	68.74	71.43	1,383,026	+1.54(+2.21%)
Aug 07, 2007	70.70	71.61	67.64	69.88	2,408,976	-1.49(-2.09%)
Aug 06, 2007	71.62	71.88	69.84	71.37	1,259,467	+0.54(+0.77%)
Aug 03, 2007	70.30	73.16	69.94	70.83	1,311,212	-2.33(-3.19%)
Aug 02, 2007	73.80	74.69	72.66	73.16	1,384,684	+0.37(+0.51%)
Aug 01, 2007	72.57	73.07	71.18	72.79	1,342,724	-0.42(-0.57%)
Jul 31, 2007	72.26	74.57	72.26	73.21	1,712,736	+0.98(+1.35%)
Jul 30, 2007	72.96	72.96	71.09	72.23	1,232,931	-0.31(-0.42%)
Jul 27, 2007	72.78	76.11	72.34	72.54	1,740,765	-2.26(-3.01%)
Jul 26, 2007	74.98	75.67	73.47	74.80	1,989,540	-1.36(-1.78%)
Jul 25, 2007	75.97	77.64	74.84	76.15	1,154,152	+0.21(+0.28%)
Jul 24, 2007	80.25	80.80	75.37	75.94	2,002,974	-0.79(-1.03%)
Jul 23, 2007	79.19	79.20	76.73	76.73	734,219	-1.91(-2.42%)
Jul 20, 2007	80.16	81.09	78.05	78.64	1,226,794	-0.80(-1.01%)
Jul 19, 2007	79.10	80.19	79.10	79.44	622,104	+1.01(+1.28%)
Jul 18, 2007	78.66	78.99	77.26	78.43	1,064,095	-0.83(-1.04%)
Jul 17, 2007	79.77	80.47	79.16	79.26	555,930	-0.45(-0.56%)
Jul 16, 2007	80.46	81.45	79.70	79.70	820,461	-0.20(-0.25%)
Jul 13, 2007	79.06	80.01	78.35	79.90	635,206	+1.38(+1.76%)
Jul 12, 2007	78.08	78.56	77.65	78.52	664,894	+0.64(+0.82%)
Jul 11, 2007	78.63	78.63	76.82	77.88	1,249,350	-0.90(-1.15%)
Jul 10, 2007	79.91	80.29	78.66	78.79	923,288	-1.49(-1.86%)
Jul 09, 2007	80.64	81.18	79.73	80.28	585,617	-0.12(-0.15%)
Jul 06, 2007	80.13	80.80	79.19	80.40	581,803	-0.01(-0.01%)
Jul 05, 2007	78.44	80.74	78.44	80.40	1,347,534	+2.03(+2.59%)
Jul 03, 2007	77.30	78.50	76.73	78.37	696,405	+1.07(+1.39%)

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.