Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	60.29	60.41	59.56	60.16	419,995	-0.05(-0.08%)
Sep 27, 2007	60.86	60.93	59.86	60.21	633,054	-0.01(-0.02%)
Sep 26, 2007	60.21	60.43	59.84	60.22	863,031	+0.28(+0.47%)
Sep 25, 2007	59.08	59.99	59.01	59.94	1,094,611	+0.84(+1.43%)
Sep 24, 2007	59.48	59.66	59.07	59.10	576,763	-0.38(-0.63%)
Sep 21, 2007	59.59	59.68	59.40	59.47	523,681	+0.55(+0.93%)
Sep 20, 2007	59.08	59.20	58.73	58.92	457,473	+0.10(+0.17%)
Sep 19, 2007	59.35	59.19	58.72	58.82	760,803	-0.48(-0.81%)
Sep 18, 2007	58.11	59.45	57.93	59.30	1,203,402	+1.82(+3.16%)
Sep 17, 2007	57.65	58.09	57.29	57.48	389,516	-0.16(-0.29%)
Sep 14, 2007	58.14	58.22	57.39	57.65	896,572	-1.11(-1.89%)
Sep 13, 2007	58.82	58.90	58.49	58.76	525,431	+0.11(+0.19%)
Sep 12, 2007	57.85	58.70	57.85	58.65	1,030,591	-0.24(-0.41%)
Sep 11, 2007	57.92	59.08	58.59	58.89	1,163,590	+0.93(+1.61%)
Sep 10, 2007	58.47	58.49	57.46	57.96	843,927	-0.77(-1.32%)
Sep 07, 2007	58.89	59.11	58.40	58.73	1,083,528	-0.12(-0.20%)
Sep 06, 2007	58.41	59.08	58.03	58.85	1,096,799	+0.46(+0.79%)
Sep 05, 2007	58.24	58.64	58.03	58.39	645,596	-0.26(-0.44%)
Sep 04, 2007	57.44	58.75	57.43	58.65	814,177	+0.08(+0.13%)
Aug 31, 2007	57.91	58.83	57.74	58.57	742,720	+1.21(+2.12%)
Aug 30, 2007	56.56	58.01	56.47	57.36	914,947	+0.65(+1.15%)
Aug 29, 2007	56.37	56.74	55.97	56.71	522,952	+0.99(+1.78%)
Aug 28, 2007	56.57	56.72	55.63	55.72	485,035	-1.10(-1.94%)
Aug 27, 2007	57.21	57.21	56.64	56.82	573,847	-0.21(-0.37%)
Aug 24, 2007	56.72	57.09	56.54	57.03	726,387	+0.96(+1.71%)
Aug 23, 2007	55.54	56.37	55.72	56.07	880,093	+1.18(+2.15%)
Aug 22, 2007	54.83	55.15	54.67	54.89	2,131,037	+0.65(+1.20%)
Aug 21, 2007	54.26	54.41	53.97	54.24	1,094,611	-0.29(-0.53%)
Aug 20, 2007	55.10	55.13	54.12	54.53	1,775,791	+0.40(+0.75%)
Aug 17, 2007	53.75	54.96	53.83	54.12	1,810,499	-0.04(-0.08%)
Aug 16, 2007	55.21	54.86	53.00	54.17	1,819,395	-1.41(-2.54%)
Aug 15, 2007	56.08	56.61	55.48	55.58	692,991	-0.03(-0.05%)
Aug 14, 2007	56.44	56.70	55.54	55.61	579,243	-0.84(-1.49%)
Aug 13, 2007	56.67	56.89	56.35	56.45	525,431	-0.46(-0.81%)
Aug 10, 2007	56.53	57.73	56.23	56.91	1,293,963	+0.42(+0.74%)
Aug 09, 2007	58.15	58.96	56.32	56.49	2,386,096	-1.44(-2.49%)
Aug 08, 2007	57.70	58.27	57.38	57.93	870,468	+1.45(+2.56%)
Aug 07, 2007	55.65	56.88	55.61	56.48	680,596	+0.25(+0.44%)
Aug 06, 2007	56.08	56.26	55.63	56.24	614,242	-0.02(-0.04%)
Aug 03, 2007	56.34	56.41	56.11	56.26	601,992	+0.14(+0.26%)
Aug 02, 2007	56.16	56.39	55.63	56.11	572,243	+0.00(+0.00%)
Aug 01, 2007	55.39	56.26	55.21	56.11	626,055	+0.10(+0.18%)
Jul 31, 2007	56.10	56.69	55.95	56.01	725,803	+0.25(+0.46%)
Jul 30, 2007	55.50	55.87	55.09	55.76	759,199	+0.39(+0.71%)
Jul 27, 2007	55.91	56.11	55.34	55.37	1,105,695	-0.15(-0.27%)
Jul 26, 2007	56.52	56.78	55.17	55.52	1,495,648	-2.13(-3.70%)
Jul 25, 2007	57.88	58.00	57.21	57.65	856,177	-0.23(-0.40%)
Jul 24, 2007	58.46	58.62	57.77	57.88	849,469	-0.85(-1.45%)
Jul 23, 2007	58.94	59.08	58.65	58.73	630,575	+0.32(+0.55%)
Jul 20, 2007	59.04	59.11	58.31	58.41	836,781	+0.28(+0.48%)
Jul 19, 2007	57.78	58.33	57.76	58.13	530,681	-0.17(-0.29%)
Jul 18, 2007	58.62	58.86	58.01	58.30	1,255,901	-0.36(-0.61%)
Jul 17, 2007	58.51	58.89	58.41	58.66	504,285	-0.09(-0.15%)
Jul 16, 2007	58.62	58.98	58.62	58.75	648,367	-0.04(-0.07%)
Jul 13, 2007	58.55	58.92	58.45	58.79	595,867	+0.56(+0.95%)
Jul 12, 2007	57.98	58.42	57.87	58.23	1,266,984	+0.55(+0.95%)
Jul 11, 2007	57.98	58.20	57.42	57.68	588,430	+0.24(+0.42%)
Jul 10, 2007	57.85	58.03	57.35	57.44	521,931	-0.33(-0.57%)
Jul 09, 2007	57.50	58.08	57.48	57.77	677,387	+0.77(+1.36%)
Jul 06, 2007	57.02	57.05	56.78	57.00	789,823	-0.19(-0.34%)
Jul 05, 2007	57.70	57.74	57.11	57.19	854,431	-0.17(-0.30%)
Jul 03, 2007	57.45	57.45	57.22	57.36	447,557	-0.43(-0.75%)

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.