Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	62.01	62.44	60.99	61.33	1,142,982	-0.45(-0.72%)
Sep 27, 2007	60.32	61.80	60.27	61.78	1,340,198	+1.92(+3.20%)
Sep 26, 2007	60.13	60.53	59.12	59.86	887,984	+0.21(+0.35%)
Sep 25, 2007	59.30	60.02	58.85	59.65	1,767,175	-0.53(-0.87%)
Sep 24, 2007	58.83	60.41	58.46	60.18	1,892,104	+1.50(+2.55%)
Sep 21, 2007	58.78	59.21	58.41	58.68	1,437,264	-0.02(-0.03%)
Sep 20, 2007	57.93	58.98	57.84	58.70	945,995	+0.77(+1.33%)
Sep 19, 2007	58.41	59.43	57.70	57.93	1,014,284	+0.11(+0.18%)
Sep 18, 2007	56.00	57.93	55.60	57.82	1,506,581	+1.82(+3.25%)
Sep 17, 2007	56.53	57.17	55.96	56.00	964,266	-0.67(-1.17%)
Sep 14, 2007	55.97	56.99	55.30	56.67	900,088	+0.69(+1.24%)
Sep 13, 2007	56.92	57.07	55.84	55.97	1,085,884	-0.70(-1.24%)
Sep 12, 2007	55.86	56.98	55.74	56.67	1,605,245	+0.77(+1.38%)
Sep 11, 2007	55.26	55.96	54.18	55.90	1,419,792	+0.98(+1.79%)
Sep 10, 2007	55.05	55.71	53.88	54.92	1,108,952	-0.15(-0.27%)
Sep 07, 2007	55.00	55.29	54.42	55.07	1,288,353	-0.84(-1.50%)
Sep 06, 2007	55.91	56.59	55.20	55.91	1,049,913	+0.81(+1.46%)
Sep 05, 2007	54.96	55.79	54.39	55.11	1,767,060	+0.18(+0.33%)
Sep 04, 2007	52.55	55.43	52.55	54.92	1,266,313	+2.32(+4.41%)
Aug 31, 2007	52.92	53.43	52.50	52.60	728,681	+0.74(+1.44%)
Aug 30, 2007	52.74	53.41	51.54	51.86	1,636,192	-1.64(-3.06%)
Aug 29, 2007	52.02	53.61	51.74	53.50	803,479	+1.92(+3.72%)
Aug 28, 2007	52.28	52.59	51.15	51.58	1,043,860	-1.11(-2.11%)
Aug 27, 2007	53.69	53.69	52.32	52.69	758,044	-1.33(-2.46%)
Aug 24, 2007	52.91	54.02	52.69	54.02	758,372	+1.24(+2.36%)
Aug 23, 2007	52.45	52.96	52.26	52.78	1,440,804	+0.37(+0.70%)
Aug 22, 2007	51.73	52.68	51.27	52.41	1,296,575	+1.47(+2.89%)
Aug 21, 2007	52.00	52.89	50.61	50.94	1,448,569	-1.75(-3.32%)
Aug 20, 2007	53.08	53.25	51.53	52.69	1,118,544	-0.81(-1.52%)
Aug 17, 2007	53.42	53.90	51.85	53.50	1,535,700	+1.70(+3.28%)
Aug 16, 2007	51.17	51.91	50.10	51.81	2,245,293	-0.41(-0.79%)
Aug 15, 2007	53.23	54.12	52.05	52.22	1,340,432	-1.01(-1.89%)
Aug 14, 2007	54.56	55.04	53.18	53.22	1,285,680	-1.09(-2.02%)
Aug 13, 2007	52.87	55.57	53.63	54.32	1,500,642	+1.44(+2.73%)
Aug 10, 2007	51.10	53.18	50.28	52.87	2,123,551	+0.56(+1.07%)
Aug 09, 2007	53.97	53.68	51.88	52.31	2,930,315	-1.66(-3.07%)
Aug 08, 2007	54.14	55.57	52.93	53.97	2,053,522	+0.23(+0.42%)
Aug 07, 2007	53.26	54.02	52.25	53.74	1,809,091	+0.34(+0.64%)
Aug 06, 2007	53.02	53.53	51.86	53.40	1,907,787	-0.23(-0.42%)
Aug 03, 2007	54.19	55.86	53.61	53.63	2,152,197	-2.23(-4.00%)
Aug 02, 2007	55.69	56.33	54.59	55.86	1,911,632	+0.28(+0.50%)
Aug 01, 2007	56.90	57.62	53.67	55.58	2,958,972	+2.04(+3.81%)
Jul 31, 2007	54.64	55.90	53.36	53.54	1,465,242	-0.66(-1.21%)
Jul 30, 2007	54.35	54.76	53.34	54.20	1,304,449	+0.12(+0.23%)
Jul 27, 2007	54.46	55.23	53.55	54.07	1,349,094	-0.52(-0.95%)
Jul 26, 2007	54.77	55.42	53.71	54.59	1,805,451	-1.29(-2.30%)
Jul 25, 2007	55.90	56.08	54.86	55.88	1,115,567	+0.73(+1.32%)
Jul 24, 2007	55.86	56.25	54.75	55.15	1,429,472	-1.70(-2.99%)
Jul 23, 2007	57.67	57.76	56.65	56.85	1,115,689	-0.69(-1.20%)
Jul 20, 2007	58.64	58.64	57.17	57.54	1,193,228	-1.09(-1.87%)
Jul 19, 2007	58.72	58.92	57.77	58.64	963,809	+0.14(+0.24%)
Jul 18, 2007	57.10	58.67	56.92	58.50	1,082,230	+1.55(+2.72%)
Jul 17, 2007	56.68	57.98	56.68	56.95	1,054,481	+0.81(+1.43%)
Jul 16, 2007	57.12	57.30	55.91	56.14	906,255	-1.21(-2.11%)
Jul 13, 2007	57.32	57.90	57.27	57.35	886,956	-0.11(-0.18%)
Jul 12, 2007	57.00	57.46	56.58	57.45	1,373,699	+0.57(+1.00%)
Jul 11, 2007	56.30	56.91	56.06	56.88	984,250	+0.37(+0.65%)
Jul 10, 2007	56.67	57.06	56.32	56.52	1,026,446	-0.58(-1.01%)
Jul 09, 2007	55.65	57.32	55.57	57.10	1,276,362	+1.35(+2.42%)
Jul 06, 2007	56.02	56.02	55.33	55.75	909,110	+0.07(+0.13%)
Jul 05, 2007	55.56	55.85	55.03	55.68	1,103,585	+0.26(+0.47%)
Jul 03, 2007	55.60	55.76	55.30	55.41	615,856	-0.11(-0.19%)

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.