Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	60.37	60.88	59.55	60.00	2,205,206	-0.23(-0.38%)
Sep 27, 2007	60.41	60.45	59.49	60.23	1,478,390	+0.30(+0.50%)
Sep 26, 2007	59.75	60.54	59.56	59.93	2,276,992	+0.05(+0.08%)
Sep 25, 2007	58.00	59.91	58.00	59.88	2,610,622	+1.82(+3.13%)
Sep 24, 2007	58.73	59.29	57.97	58.07	2,162,544	-0.87(-1.47%)
Sep 21, 2007	59.80	60.31	58.93	58.93	4,034,393	-0.18(-0.31%)
Sep 20, 2007	59.11	59.38	58.63	59.12	1,634,507	+0.16(+0.26%)
Sep 19, 2007	58.27	59.27	58.26	58.96	2,025,009	+0.79(+1.36%)
Sep 18, 2007	57.34	58.24	57.01	58.17	1,973,346	+1.00(+1.75%)
Sep 17, 2007	57.42	57.50	56.85	57.17	1,444,183	-0.45(-0.79%)
Sep 14, 2007	57.44	57.89	56.95	57.62	3,033,502	+0.18(+0.32%)
Sep 13, 2007	57.38	57.89	57.02	57.44	1,887,475	+0.55(+0.97%)
Sep 12, 2007	56.37	57.23	56.37	56.89	2,104,686	+0.39(+0.69%)
Sep 11, 2007	56.17	56.75	55.72	56.50	2,066,537	+0.59(+1.05%)
Sep 10, 2007	56.15	56.33	54.96	55.91	1,622,964	+0.40(+0.72%)
Sep 07, 2007	55.23	56.17	55.15	55.51	2,344,703	-0.50(-0.90%)
Sep 06, 2007	55.15	56.03	54.98	56.01	1,241,752	+0.70(+1.26%)
Sep 05, 2007	54.43	56.05	54.43	55.32	1,531,321	-1.02(-1.82%)
Sep 04, 2007	55.79	56.40	55.20	56.34	1,520,622	+0.53(+0.95%)
Aug 31, 2007	56.11	56.65	55.66	55.81	1,810,754	+0.33(+0.60%)
Aug 30, 2007	54.95	55.97	54.78	55.47	1,431,513	-0.11(-0.20%)
Aug 29, 2007	54.21	55.59	54.21	55.59	1,936,323	+1.35(+2.49%)
Aug 28, 2007	56.23	56.23	54.12	54.24	2,682,275	-2.22(-3.93%)
Aug 27, 2007	56.34	56.82	56.01	56.45	1,285,955	+0.19(+0.34%)
Aug 24, 2007	55.27	56.30	55.25	56.26	1,499,647	+1.09(+1.97%)
Aug 23, 2007	55.66	55.66	54.79	55.17	1,289,052	-0.36(-0.64%)
Aug 22, 2007	55.38	55.76	55.02	55.53	2,299,656	+0.33(+0.60%)
Aug 21, 2007	54.66	55.67	54.37	55.20	1,827,365	+0.14(+0.26%)
Aug 20, 2007	55.20	55.20	54.19	55.05	1,816,525	+0.01(+0.03%)
Aug 17, 2007	55.39	56.01	53.99	55.04	3,943,224	+1.24(+2.31%)
Aug 16, 2007	52.95	53.99	51.98	53.80	4,441,648	+0.32(+0.60%)
Aug 15, 2007	53.92	54.44	53.41	53.48	3,342,566	-0.20(-0.37%)
Aug 14, 2007	55.19	55.19	53.63	53.68	2,918,632	-1.61(-2.92%)
Aug 13, 2007	56.40	56.50	55.00	55.29	3,677,817	+0.37(+0.67%)
Aug 10, 2007	51.82	56.57	50.16	54.92	7,851,716	+2.18(+4.14%)
Aug 09, 2007	54.84	55.07	51.82	52.74	7,932,660	-2.91(-5.22%)
Aug 08, 2007	55.34	55.69	54.73	55.64	5,331,470	+0.06(+0.11%)
Aug 07, 2007	56.29	56.65	54.70	55.58	4,908,167	-1.19(-2.09%)
Aug 06, 2007	56.91	57.11	56.48	56.77	4,195,015	-0.06(-0.10%)
Aug 03, 2007	56.98	57.18	56.73	56.82	3,214,866	-0.23(-0.41%)
Aug 02, 2007	55.66	57.20	55.59	57.06	3,622,744	+1.32(+2.37%)
Aug 01, 2007	55.42	56.27	55.33	55.74	4,000,270	-0.07(-0.13%)
Jul 31, 2007	56.71	56.84	55.42	55.81	5,636,242	-0.67(-1.19%)
Jul 30, 2007	56.13	56.95	55.83	56.48	3,294,752	+0.13(+0.23%)
Jul 27, 2007	57.48	57.85	56.35	56.35	3,074,045	-0.93(-1.62%)
Jul 26, 2007	58.34	58.92	56.59	57.28	4,540,977	-1.74(-2.95%)
Jul 25, 2007	58.60	59.73	57.72	59.02	5,598,799	+1.98(+3.47%)
Jul 24, 2007	58.24	58.24	57.04	57.04	3,137,679	-0.64(-1.11%)
Jul 23, 2007	57.70	58.13	57.47	57.68	1,848,199	+0.39(+0.68%)
Jul 20, 2007	56.10	57.80	56.02	57.29	3,780,722	-0.07(-0.12%)
Jul 19, 2007	57.18	57.81	57.01	57.36	3,515,084	+0.75(+1.33%)
Jul 18, 2007	56.86	57.25	56.18	56.61	4,151,375	-0.74(-1.29%)
Jul 17, 2007	56.55	57.48	56.42	57.35	2,888,929	+0.70(+1.23%)
Jul 16, 2007	56.37	56.80	55.93	56.65	1,945,332	-0.16(-0.29%)
Jul 13, 2007	56.45	57.06	56.44	56.82	1,562,995	+0.11(+0.19%)
Jul 12, 2007	56.02	56.71	55.79	56.71	2,123,550	+0.65(+1.17%)
Jul 11, 2007	55.74	56.18	55.57	56.06	3,685,137	+0.75(+1.35%)
Jul 10, 2007	55.85	56.25	55.30	55.31	2,180,844	-1.19(-2.11%)
Jul 09, 2007	56.65	56.71	56.26	56.50	1,906,479	-0.15(-0.26%)
Jul 06, 2007	56.37	56.82	56.07	56.65	2,022,757	+0.56(+1.00%)
Jul 05, 2007	55.59	56.13	55.59	56.09	2,001,923	+0.34(+0.61%)
Jul 03, 2007	55.87	56.10	55.46	55.75	1,519,637	+0.21(+0.37%)

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.