Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	60.85	62.58	60.29	61.70	205,677	+0.76(+1.25%)
Sep 27, 2007	61.43	61.65	59.87	60.94	149,971	-0.15(-0.25%)
Sep 26, 2007	61.06	61.83	60.69	61.09	141,295	+0.50(+0.82%)
Sep 25, 2007	62.51	62.51	59.59	60.59	213,980	-1.94(-3.11%)
Sep 24, 2007	62.33	63.59	61.43	62.53	220,222	+0.23(+0.37%)
Sep 21, 2007	62.03	62.50	60.44	62.30	364,779	+0.95(+1.54%)
Sep 20, 2007	64.36	65.25	61.36	61.36	251,007	-3.04(-4.72%)
Sep 19, 2007	62.10	65.31	61.72	64.40	407,906	+3.03(+4.93%)
Sep 18, 2007	57.29	61.86	55.94	61.37	456,237	+4.27(+7.48%)
Sep 17, 2007	56.84	57.74	56.41	57.10	272,787	-0.13(-0.23%)
Sep 14, 2007	56.50	57.40	55.47	57.23	164,792	+0.34(+0.60%)
Sep 13, 2007	55.50	57.45	55.05	56.89	192,326	+2.51(+4.61%)
Sep 12, 2007	52.45	55.19	51.51	54.38	452,152	+1.63(+3.10%)
Sep 11, 2007	55.05	55.85	52.14	52.75	366,365	-1.45(-2.67%)
Sep 10, 2007	57.08	57.74	53.85	54.19	333,664	-2.72(-4.77%)
Sep 07, 2007	56.06	57.81	55.47	56.91	199,372	-1.55(-2.65%)
Sep 06, 2007	59.98	60.23	57.32	58.46	259,614	-0.73(-1.23%)
Sep 05, 2007	59.62	61.79	58.41	59.19	221,797	-2.18(-3.56%)
Sep 04, 2007	60.59	62.87	59.48	61.37	313,481	+1.00(+1.66%)
Aug 31, 2007	58.88	60.97	58.52	60.37	209,549	+3.04(+5.31%)
Aug 30, 2007	56.75	58.18	56.19	57.32	116,418	+0.59(+1.03%)
Aug 29, 2007	55.68	56.88	54.43	56.74	169,501	+1.89(+3.45%)
Aug 28, 2007	56.51	56.51	54.69	54.84	178,558	-1.73(-3.05%)
Aug 27, 2007	58.51	58.51	55.42	56.57	228,336	-0.69(-1.20%)
Aug 24, 2007	55.93	58.34	55.29	57.26	468,001	+2.14(+3.88%)
Aug 23, 2007	53.90	55.94	52.76	55.12	399,201	+1.37(+2.54%)
Aug 22, 2007	50.23	54.00	50.23	53.75	269,304	+3.76(+7.52%)
Aug 21, 2007	50.59	50.83	49.36	50.00	150,032	+0.04(+0.07%)
Aug 20, 2007	51.82	51.82	49.61	49.96	283,586	-2.07(-3.99%)
Aug 17, 2007	52.24	52.57	49.77	52.03	267,785	+2.23(+4.47%)
Aug 16, 2007	51.31	51.66	48.04	49.81	612,749	-1.87(-3.62%)
Aug 15, 2007	53.64	54.50	51.13	51.68	340,928	-2.59(-4.78%)
Aug 14, 2007	55.65	55.65	53.91	54.27	272,714	-1.29(-2.32%)
Aug 13, 2007	56.66	57.09	54.30	55.56	362,565	-0.03(-0.05%)
Aug 10, 2007	51.33	56.71	50.23	55.59	405,396	+3.19(+6.08%)
Aug 09, 2007	52.90	55.01	49.69	52.40	741,817	-1.61(-2.98%)
Aug 08, 2007	55.50	59.14	53.47	54.01	922,131	-1.63(-2.94%)
Aug 07, 2007	55.89	58.18	53.67	55.65	1,789,431	-3.63(-6.12%)
Aug 06, 2007	64.02	64.04	56.85	59.27	758,025	-2.62(-4.24%)
Aug 03, 2007	61.80	63.66	61.43	61.90	267,958	-1.26(-1.99%)
Aug 02, 2007	61.76	63.16	61.07	63.16	259,698	+1.80(+2.93%)
Aug 01, 2007	66.53	66.53	60.24	61.36	477,792	-3.55(-5.47%)
Jul 31, 2007	65.81	67.05	64.54	64.90	404,574	+0.44(+0.68%)
Jul 30, 2007	62.87	65.49	62.28	64.46	269,960	+1.92(+3.07%)
Jul 27, 2007	60.56	63.25	60.56	62.54	339,764	-0.53(-0.84%)
Jul 26, 2007	63.65	66.73	60.60	63.07	620,978	-2.21(-3.39%)
Jul 25, 2007	68.19	68.50	62.53	65.28	506,963	-1.84(-2.75%)
Jul 24, 2007	69.86	69.94	65.86	67.12	261,619	-3.58(-5.07%)
Jul 23, 2007	70.10	71.17	69.80	70.71	293,471	+0.76(+1.08%)
Jul 20, 2007	70.12	70.66	68.91	69.95	197,692	-0.33(-0.46%)
Jul 19, 2007	71.13	72.34	69.65	70.27	365,815	+0.14(+0.20%)
Jul 18, 2007	69.25	70.53	67.78	70.14	311,843	+1.19(+1.72%)
Jul 17, 2007	69.47	70.09	68.69	68.95	193,311	-0.17(-0.24%)
Jul 16, 2007	70.10	70.50	68.75	69.12	243,522	-1.11(-1.57%)
Jul 13, 2007	70.46	70.67	67.93	70.22	436,913	+1.39(+2.02%)
Jul 12, 2007	65.87	69.81	65.61	68.84	756,498	+3.79(+5.83%)
Jul 11, 2007	65.06	65.33	64.23	65.04	302,872	+0.22(+0.33%)
Jul 10, 2007	65.73	65.81	62.51	64.82	505,694	-0.93(-1.42%)
Jul 09, 2007	68.07	68.99	64.79	65.76	614,176	-0.22(-0.34%)
Jul 06, 2007	64.40	67.06	64.40	65.98	875,444	+3.76(+6.04%)
Jul 05, 2007	61.66	63.27	61.47	62.22	252,223	+0.39(+0.63%)
Jul 03, 2007	63.15	63.49	61.38	61.83	49,983	-0.72(-1.16%)

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.