Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	59.47	59.58	58.84	59.17	1,881,147	+0.13(+0.23%)
Sep 27, 2007	58.85	59.21	58.79	59.04	2,703,171	+0.41(+0.69%)
Sep 26, 2007	58.44	58.78	58.31	58.63	3,967,853	+0.05(+0.09%)
Sep 25, 2007	59.03	59.11	58.58	58.58	3,768,486	-0.21(-0.35%)
Sep 24, 2007	58.71	58.88	58.63	58.79	2,914,114	+0.17(+0.28%)
Sep 21, 2007	58.41	58.78	58.41	58.62	3,324,949	+0.49(+0.85%)
Sep 20, 2007	58.81	58.89	58.09	58.13	8,850,940	-1.12(-1.89%)
Sep 19, 2007	59.17	59.37	58.94	59.25	5,779,424	-0.55(-0.93%)
Sep 18, 2007	59.89	60.19	59.36	59.80	4,697,151	-0.45(-0.75%)
Sep 17, 2007	59.91	60.29	59.87	60.25	1,927,259	+0.29(+0.48%)
Sep 14, 2007	60.41	60.42	59.77	59.97	2,034,867	+0.09(+0.14%)
Sep 13, 2007	60.23	60.25	59.75	59.88	3,029,481	-0.54(-0.89%)
Sep 12, 2007	60.63	60.65	60.31	60.42	6,684,459	-0.23(-0.37%)
Sep 11, 2007	60.61	60.87	60.49	60.65	5,885,441	-0.05(-0.08%)
Sep 10, 2007	60.36	60.87	60.36	60.69	3,741,093	+0.47(+0.78%)
Sep 07, 2007	59.86	60.36	59.82	60.23	4,276,382	+0.84(+1.42%)
Sep 06, 2007	59.57	59.69	59.33	59.39	2,651,442	-0.15(-0.26%)
Sep 05, 2007	59.20	59.59	59.17	59.54	1,906,418	+0.47(+0.80%)
Sep 04, 2007	59.25	59.45	58.83	59.07	1,395,847	-0.21(-0.36%)
Aug 31, 2007	58.98	59.49	59.05	59.28	4,142,993	+0.05(+0.08%)
Aug 30, 2007	59.10	59.33	59.01	59.23	2,709,018	+0.39(+0.67%)
Aug 29, 2007	59.02	59.21	58.80	58.84	4,028,293	-0.16(-0.27%)
Aug 28, 2007	58.98	59.19	58.88	59.00	1,947,500	+0.10(+0.17%)
Aug 27, 2007	58.88	59.01	58.79	58.90	2,377,063	+0.31(+0.52%)
Aug 24, 2007	58.54	58.75	58.40	58.59	2,420,715	+0.29(+0.49%)
Aug 23, 2007	58.09	58.48	58.05	58.31	2,427,141	+0.20(+0.34%)
Aug 22, 2007	58.06	58.23	57.90	58.11	1,705,936	-0.09(-0.16%)
Aug 21, 2007	58.09	58.30	58.06	58.20	2,274,807	+0.28(+0.48%)
Aug 20, 2007	58.00	58.21	57.91	57.92	1,572,334	+0.03(+0.06%)
Aug 17, 2007	57.63	57.97	57.39	57.89	3,170,217	-0.23(-0.40%)
Aug 16, 2007	57.94	58.43	57.87	58.12	3,613,723	+0.59(+1.03%)
Aug 15, 2007	57.79	57.86	57.53	57.53	1,651,829	-0.21(-0.36%)
Aug 14, 2007	57.37	57.88	57.37	57.73	1,971,190	+0.15(+0.27%)
Aug 13, 2007	57.30	57.63	57.29	57.58	1,968,041	+0.17(+0.29%)
Aug 10, 2007	57.69	57.83	57.34	57.41	2,243,621	-0.13(-0.23%)
Aug 09, 2007	57.86	57.93	57.17	57.55	3,954,409	+0.08(+0.14%)
Aug 08, 2007	57.95	57.95	57.27	57.47	9,702,670	-0.71(-1.22%)
Aug 07, 2007	58.31	58.50	57.97	58.17	3,859,016	-0.05(-0.08%)
Aug 06, 2007	58.49	58.51	58.14	58.22	1,946,750	-0.37(-0.63%)
Aug 03, 2007	58.55	58.61	58.26	58.59	2,365,363	+0.33(+0.56%)
Aug 02, 2007	58.17	58.33	58.02	58.26	3,117,678	+0.15(+0.25%)
Aug 01, 2007	58.20	58.39	58.09	58.11	3,230,567	-0.35(-0.60%)
Jul 31, 2007	58.11	58.53	57.99	58.47	3,699,690	+0.42(+0.72%)
Jul 30, 2007	58.15	58.27	57.97	58.05	2,704,670	-0.17(-0.29%)
Jul 27, 2007	58.06	58.40	57.93	58.21	8,043,594	+0.17(+0.29%)
Jul 26, 2007	57.85	58.33	57.79	58.05	4,298,622	+0.48(+0.83%)
Jul 25, 2007	57.41	57.62	57.36	57.57	1,321,025	+0.11(+0.20%)
Jul 24, 2007	57.37	57.47	57.17	57.45	2,026,478	+0.21(+0.37%)
Jul 23, 2007	57.15	57.34	57.15	57.24	1,166,341	-0.09(-0.16%)
Jul 20, 2007	56.94	57.41	56.90	57.33	2,190,919	+0.51(+0.90%)
Jul 19, 2007	56.62	56.86	56.56	56.82	1,530,814	-0.01(-0.02%)
Jul 18, 2007	56.64	57.05	56.56	56.83	2,753,991	+0.21(+0.38%)
Jul 17, 2007	56.60	56.75	56.36	56.62	1,100,707	-0.12(-0.21%)
Jul 16, 2007	56.37	56.76	56.37	56.74	1,427,377	+0.54(+0.96%)
Jul 13, 2007	56.32	56.39	55.98	56.20	1,088,375	+0.15(+0.27%)
Jul 12, 2007	56.39	56.41	55.94	56.04	2,910,394	-0.19(-0.34%)
Jul 11, 2007	56.66	56.75	56.24	56.24	1,786,171	-0.59(-1.03%)
Jul 10, 2007	56.22	56.82	56.31	56.82	3,385,475	+0.95(+1.69%)
Jul 09, 2007	55.88	55.98	55.81	55.88	1,192,579	+0.20(+0.36%)
Jul 06, 2007	55.75	55.72	55.54	55.68	2,155,630	-0.23(-0.41%)
Jul 05, 2007	56.22	56.30	55.84	55.90	6,881,910	-0.63(-1.12%)
Jul 03, 2007	56.86	56.92	56.50	56.54	2,080,305	-0.35(-0.61%)

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.