Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	63.66	63.92	62.27	62.57	2,378,437	-1.12(-1.76%)
Sep 27, 2007	62.68	64.59	62.63	63.69	3,781,208	+1.29(+2.07%)
Sep 26, 2007	61.15	62.44	60.97	62.40	1,819,795	+1.65(+2.71%)
Sep 25, 2007	60.20	61.23	60.11	60.75	1,486,080	+0.14(+0.24%)
Sep 24, 2007	60.50	61.49	60.30	60.61	1,733,574	+0.48(+0.80%)
Sep 21, 2007	59.96	60.79	59.27	60.12	1,641,769	+0.85(+1.44%)
Sep 20, 2007	59.66	60.19	58.99	59.27	1,248,415	-0.38(-0.63%)
Sep 19, 2007	61.05	61.33	59.33	59.65	1,829,841	-0.85(-1.41%)
Sep 18, 2007	59.15	60.55	59.09	60.50	1,802,484	+1.58(+2.69%)
Sep 17, 2007	58.85	59.21	57.66	58.92	1,621,666	+0.01(+0.02%)
Sep 14, 2007	58.23	59.70	58.10	58.91	1,647,912	+0.30(+0.52%)
Sep 13, 2007	60.42	60.82	58.57	58.60	2,342,258	-1.89(-3.12%)
Sep 12, 2007	57.64	61.57	57.47	60.49	4,081,417	+2.83(+4.91%)
Sep 11, 2007	57.52	58.29	57.26	57.66	1,165,544	+0.48(+0.85%)
Sep 10, 2007	57.21	57.85	56.00	57.18	1,385,899	+0.25(+0.44%)
Sep 07, 2007	57.01	57.21	56.54	56.93	1,338,321	-0.47(-0.83%)
Sep 06, 2007	57.34	57.65	56.72	57.40	1,295,657	+0.30(+0.52%)
Sep 05, 2007	57.77	58.26	56.60	57.11	1,570,738	-1.24(-2.12%)
Sep 04, 2007	57.37	58.43	57.32	58.34	996,900	+0.96(+1.67%)
Aug 31, 2007	57.28	57.72	56.87	57.38	1,004,941	+0.59(+1.04%)
Aug 30, 2007	57.56	57.77	56.64	56.79	1,253,664	-1.05(-1.81%)
Aug 29, 2007	57.73	58.07	56.52	57.84	1,430,796	+0.40(+0.70%)
Aug 28, 2007	58.20	58.95	57.44	57.44	1,517,687	-0.75(-1.29%)
Aug 27, 2007	58.83	59.05	58.19	58.19	756,889	-0.88(-1.49%)
Aug 24, 2007	57.56	59.07	57.50	59.07	1,128,242	+1.55(+2.69%)
Aug 23, 2007	57.52	58.20	57.19	57.52	925,645	+0.19(+0.33%)
Aug 22, 2007	57.08	57.58	56.77	57.33	732,430	+0.88(+1.55%)
Aug 21, 2007	55.98	56.95	55.93	56.45	1,178,612	+0.21(+0.37%)
Aug 20, 2007	55.61	56.77	55.60	56.25	1,210,553	+0.66(+1.19%)
Aug 17, 2007	56.42	58.09	54.75	55.58	1,650,962	+0.13(+0.23%)
Aug 16, 2007	55.51	56.16	54.19	55.46	2,225,106	-0.44(-0.78%)
Aug 15, 2007	55.76	57.40	55.59	55.90	1,553,122	+0.36(+0.64%)
Aug 14, 2007	56.18	56.65	55.12	55.54	1,373,502	-0.34(-0.61%)
Aug 13, 2007	56.40	58.20	55.59	55.88	2,352,086	+0.07(+0.13%)
Aug 10, 2007	52.27	56.90	50.14	55.81	5,102,320	+3.53(+6.75%)
Aug 09, 2007	55.51	56.15	52.20	52.28	5,761,608	-3.87(-6.89%)
Aug 08, 2007	58.34	59.35	55.57	56.15	4,161,718	-2.46(-4.20%)
Aug 07, 2007	57.88	58.70	57.00	58.61	2,859,583	+0.18(+0.31%)
Aug 06, 2007	58.29	59.20	58.02	58.43	2,423,619	-0.22(-0.38%)
Aug 03, 2007	59.25	60.87	58.54	58.66	2,795,364	-2.21(-3.63%)
Aug 02, 2007	56.98	60.89	56.77	60.87	5,122,913	+3.98(+7.00%)
Aug 01, 2007	57.08	57.44	56.32	56.88	2,706,211	-0.50(-0.87%)
Jul 31, 2007	59.09	59.09	57.24	57.38	2,196,663	-0.89(-1.52%)
Jul 30, 2007	59.27	60.71	57.37	58.27	3,142,787	+0.24(+0.42%)
Jul 27, 2007	57.46	58.26	56.48	58.03	2,433,465	+0.30(+0.53%)
Jul 26, 2007	57.29	58.06	56.08	57.72	3,031,464	-0.47(-0.82%)
Jul 25, 2007	58.02	59.02	57.30	58.20	2,514,729	-0.46(-0.78%)
Jul 24, 2007	59.69	60.48	57.81	58.66	3,492,949	-1.33(-2.22%)
Jul 23, 2007	60.59	60.60	59.82	59.99	1,391,372	+0.12(+0.19%)
Jul 20, 2007	60.30	61.06	59.65	59.87	2,474,828	-0.41(-0.68%)
Jul 19, 2007	60.29	61.04	59.99	60.29	2,956,181	-0.88(-1.43%)
Jul 18, 2007	59.09	61.50	58.92	61.16	6,687,308	+5.47(+9.82%)
Jul 17, 2007	57.30	57.82	55.67	55.69	1,174,256	-0.51(-0.91%)
Jul 16, 2007	54.70	56.27	54.67	56.20	1,520,033	+1.51(+2.77%)
Jul 13, 2007	55.12	55.24	54.62	54.69	1,118,972	-0.67(-1.21%)
Jul 12, 2007	55.51	55.62	55.14	55.36	1,264,609	-0.04(-0.08%)
Jul 11, 2007	55.16	55.59	55.14	55.41	1,451,570	+0.25(+0.45%)
Jul 10, 2007	55.78	55.93	54.71	55.16	2,291,441	-0.79(-1.41%)
Jul 09, 2007	56.49	56.72	55.79	55.94	690,101	-0.63(-1.11%)
Jul 06, 2007	56.41	56.80	56.20	56.57	970,915	+0.18(+0.32%)
Jul 05, 2007	56.75	56.84	55.86	56.39	1,233,672	-0.16(-0.29%)
Jul 03, 2007	56.62	57.18	56.29	56.55	957,140	+0.38(+0.67%)

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.