Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	69.48	70.20	68.82	70.06	1,033,370	+0.60(+0.86%)
Sep 27, 2007	68.10	69.60	67.37	69.46	1,130,040	+2.25(+3.35%)
Sep 26, 2007	65.80	67.53	65.63	67.21	829,363	+1.09(+1.65%)
Sep 25, 2007	66.59	66.85	65.41	66.12	741,526	-1.14(-1.69%)
Sep 24, 2007	66.69	68.22	66.15	67.26	1,203,043	+2.12(+3.26%)
Sep 21, 2007	65.28	66.13	64.70	65.13	872,531	+0.02(+0.04%)
Sep 20, 2007	67.26	67.26	65.00	65.11	1,508,054	-1.82(-2.73%)
Sep 19, 2007	65.40	67.64	65.03	66.93	1,660,560	+2.37(+3.67%)
Sep 18, 2007	62.52	64.57	61.95	64.56	1,413,884	+2.41(+3.88%)
Sep 17, 2007	61.66	62.28	61.30	62.15	528,019	-0.09(-0.14%)
Sep 14, 2007	61.19	62.32	60.27	62.24	746,693	+0.65(+1.06%)
Sep 13, 2007	61.29	62.09	60.70	61.59	1,259,212	+0.51(+0.84%)
Sep 12, 2007	60.81	61.23	60.42	61.08	1,205,710	-0.04(-0.06%)
Sep 11, 2007	60.60	61.24	60.20	61.11	1,498,721	+0.15(+0.25%)
Sep 10, 2007	62.73	62.73	60.61	60.96	1,199,876	-1.34(-2.15%)
Sep 07, 2007	63.52	63.52	62.07	62.30	1,263,212	-2.18(-3.38%)
Sep 06, 2007	64.38	64.80	64.18	64.48	1,314,714	-0.97(-1.48%)
Sep 05, 2007	67.17	67.17	65.31	65.45	1,087,039	-2.63(-3.86%)
Sep 04, 2007	67.25	68.40	66.80	68.08	1,000,536	+1.18(+1.76%)
Aug 31, 2007	66.54	67.62	65.09	66.90	1,408,551	+1.42(+2.16%)
Aug 30, 2007	64.91	66.07	64.46	65.49	793,695	-0.23(-0.35%)
Aug 29, 2007	65.22	65.88	64.77	65.72	1,174,375	+0.68(+1.04%)
Aug 28, 2007	66.44	66.87	65.04	65.04	992,702	-2.22(-3.30%)
Aug 27, 2007	67.69	67.93	66.71	67.26	1,069,205	-0.44(-0.65%)
Aug 24, 2007	67.40	68.19	66.93	67.70	791,362	-0.35(-0.52%)
Aug 23, 2007	68.37	69.00	67.74	68.05	1,138,041	+0.15(+0.22%)
Aug 22, 2007	67.19	69.46	67.01	67.90	1,717,895	+2.20(+3.34%)
Aug 21, 2007	64.61	65.96	63.93	65.70	1,537,222	+0.49(+0.75%)
Aug 20, 2007	63.90	66.57	63.35	65.21	1,429,885	+0.86(+1.34%)
Aug 17, 2007	64.34	73.30	64.22	64.35	2,412,420	+1.95(+3.13%)
Aug 16, 2007	60.60	62.79	59.33	62.40	3,003,442	+0.10(+0.15%)
Aug 15, 2007	63.26	65.33	61.52	62.30	2,007,572	-1.30(-2.04%)
Aug 14, 2007	66.90	67.10	63.20	63.60	1,319,047	-3.58(-5.33%)
Aug 13, 2007	66.90	69.14	66.20	67.18	1,881,234	+0.68(+1.03%)
Aug 10, 2007	67.80	68.32	65.87	66.50	1,492,887	-3.31(-4.74%)
Aug 09, 2007	68.53	70.92	65.24	69.81	1,680,894	-1.27(-1.78%)
Aug 08, 2007	68.40	72.60	68.40	71.07	1,389,883	+1.54(+2.21%)
Aug 07, 2007	70.35	71.25	67.31	69.54	2,420,921	-1.48(-2.09%)
Aug 06, 2007	71.27	71.53	69.50	71.02	1,265,712	+0.54(+0.77%)
Aug 03, 2007	69.96	72.80	69.59	70.48	1,317,714	-2.32(-3.19%)
Aug 02, 2007	73.44	74.32	72.30	72.80	1,391,550	+0.37(+0.51%)
Aug 01, 2007	72.21	72.71	70.83	72.44	1,349,382	-0.41(-0.57%)
Jul 31, 2007	71.91	74.20	71.91	72.85	1,721,229	+0.97(+1.35%)
Jul 30, 2007	72.60	72.60	70.74	71.88	1,239,044	-0.31(-0.42%)
Jul 27, 2007	72.42	75.74	71.98	72.18	1,749,396	-2.24(-3.01%)
Jul 26, 2007	74.61	75.30	73.11	74.43	1,999,405	-1.35(-1.78%)
Jul 25, 2007	75.60	77.25	74.47	75.78	1,159,875	+0.21(+0.28%)
Jul 24, 2007	79.86	80.40	75.00	75.57	2,012,906	-0.79(-1.03%)
Jul 23, 2007	78.80	78.81	76.35	76.35	737,860	-1.90(-2.42%)
Jul 20, 2007	79.76	80.69	77.66	78.25	1,232,878	-0.80(-1.01%)
Jul 19, 2007	78.71	79.80	78.71	79.05	625,189	+1.00(+1.28%)
Jul 18, 2007	78.27	78.60	76.88	78.05	1,069,372	-0.82(-1.04%)
Jul 17, 2007	79.38	80.07	78.77	78.87	558,686	-0.44(-0.56%)
Jul 16, 2007	80.07	81.05	79.31	79.31	824,529	-0.20(-0.25%)
Jul 13, 2007	78.67	79.61	77.96	79.51	638,356	+1.37(+1.76%)
Jul 12, 2007	77.70	78.18	77.27	78.14	668,190	+0.64(+0.82%)
Jul 11, 2007	78.24	78.24	76.44	77.50	1,255,545	-0.90(-1.15%)
Jul 10, 2007	79.52	79.89	78.27	78.40	927,866	-1.48(-1.86%)
Jul 09, 2007	80.24	80.78	79.34	79.88	588,521	-0.12(-0.15%)
Jul 06, 2007	79.74	80.40	78.80	80.00	584,687	-0.01(-0.01%)
Jul 05, 2007	78.06	80.34	78.06	80.01	1,354,215	+2.02(+2.59%)
Jul 03, 2007	76.92	78.11	76.35	77.99	699,858	+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.