Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	90.29	91.64	86.05	87.96	8,224,961	-2.36(-2.61%)
Sep 27, 2007	89.86	94.11	89.25	90.32	8,395,679	+0.70(+0.78%)
Sep 26, 2007	92.85	92.87	89.36	89.62	5,950,088	-2.49(-2.70%)
Sep 25, 2007	90.98	93.79	90.27	92.11	8,187,192	+0.24(+0.27%)
Sep 24, 2007	87.00	92.66	86.83	91.86	8,950,305	+6.39(+7.47%)
Sep 21, 2007	87.18	87.93	85.05	85.47	5,236,824	-1.07(-1.23%)
Sep 20, 2007	84.35	87.15	83.21	86.54	7,142,251	+2.20(+2.60%)
Sep 19, 2007	86.36	87.26	84.07	84.35	8,841,852	-2.45(-2.82%)
Sep 18, 2007	82.80	87.19	82.41	86.79	15,002,875	+3.99(+4.82%)
Sep 17, 2007	79.24	83.06	78.72	82.80	8,075,402	+3.24(+4.07%)
Sep 14, 2007	78.70	80.37	77.54	79.57	6,654,748	+0.86(+1.10%)
Sep 13, 2007	77.62	78.94	75.72	78.70	8,522,109	+1.71(+2.22%)
Sep 12, 2007	71.86	77.17	71.81	77.00	15,261,023	+5.23(+7.29%)
Sep 11, 2007	66.95	71.93	66.84	71.76	8,439,136	+5.18(+7.78%)
Sep 10, 2007	66.45	66.88	64.97	66.58	2,011,001	+0.59(+0.90%)
Sep 07, 2007	66.82	66.98	65.34	65.99	2,724,817	-1.91(-2.81%)
Sep 06, 2007	67.41	68.07	66.74	67.89	1,773,922	+0.89(+1.33%)
Sep 05, 2007	67.23	67.23	66.34	67.00	1,812,752	-0.45(-0.67%)
Sep 04, 2007	66.13	68.29	65.53	67.46	3,211,564	+1.73(+2.63%)
Aug 31, 2007	67.58	67.82	65.53	65.73	3,775,974	-1.09(-1.64%)
Aug 30, 2007	66.73	67.70	65.80	66.82	3,581,214	+0.10(+0.15%)
Aug 29, 2007	63.95	66.85	63.46	66.73	4,288,356	+2.37(+3.69%)
Aug 28, 2007	64.93	65.18	62.47	64.35	5,131,860	-0.12(-0.18%)
Aug 27, 2007	66.82	67.02	64.11	64.47	3,776,011	-2.62(-3.91%)
Aug 24, 2007	65.95	67.41	65.16	67.09	2,833,724	+1.22(+1.85%)
Aug 23, 2007	65.51	66.09	64.17	65.87	4,812,417	+0.36(+0.55%)
Aug 22, 2007	66.27	66.36	64.55	65.51	3,124,802	+0.98(+1.51%)
Aug 21, 2007	62.61	65.07	62.29	64.54	4,034,440	+1.93(+3.07%)
Aug 20, 2007	62.46	62.89	61.77	62.61	2,774,720	+0.44(+0.71%)
Aug 17, 2007	61.98	63.45	61.36	62.17	4,970,773	+1.31(+2.14%)
Aug 16, 2007	61.10	60.96	57.40	60.86	6,799,756	-0.24(-0.39%)
Aug 15, 2007	62.23	63.94	60.69	61.10	4,573,973	-1.46(-2.34%)
Aug 14, 2007	64.61	64.94	62.47	62.57	5,180,474	-1.35(-2.11%)
Aug 13, 2007	66.24	67.85	63.67	63.92	6,440,270	-2.32(-3.50%)
Aug 10, 2007	69.39	69.63	65.69	66.24	13,367,932	-5.06(-7.10%)
Aug 09, 2007	70.08	72.52	66.64	71.30	12,221,678	+1.22(+1.74%)
Aug 08, 2007	68.49	72.18	68.42	70.08	9,435,110	+2.63(+3.90%)
Aug 07, 2007	66.59	70.33	66.45	67.45	14,011,254	+2.17(+3.32%)
Aug 06, 2007	62.00	65.73	61.09	65.28	9,088,267	+2.90(+4.65%)
Aug 03, 2007	62.82	64.02	60.86	62.38	10,874,966	+1.52(+2.50%)
Aug 02, 2007	57.36	61.06	57.19	60.86	8,500,023	+4.37(+7.74%)
Aug 01, 2007	57.22	57.52	55.49	56.49	5,102,182	-1.03(-1.80%)
Jul 31, 2007	56.92	58.64	57.13	57.52	6,059,115	+0.61(+1.07%)
Jul 30, 2007	55.65	57.59	54.81	56.92	6,289,346	+1.66(+3.01%)
Jul 27, 2007	54.46	55.43	53.90	55.25	4,421,381	+0.63(+1.16%)
Jul 26, 2007	55.41	56.02	53.24	54.62	7,285,253	-1.49(-2.66%)
Jul 25, 2007	54.79	57.44	54.34	56.11	7,790,240	+1.77(+3.26%)
Jul 24, 2007	53.95	55.19	53.42	54.34	3,671,314	-0.24(-0.44%)
Jul 23, 2007	55.83	55.94	54.46	54.57	4,144,083	-0.65(-1.17%)
Jul 20, 2007	55.15	55.37	54.20	55.22	4,752,606	-0.24(-0.43%)
Jul 19, 2007	55.26	56.22	55.12	55.46	4,318,389	+0.37(+0.67%)
Jul 18, 2007	54.08	55.24	53.66	55.09	4,501,932	+0.60(+1.10%)
Jul 17, 2007	53.57	55.05	53.56	54.49	4,503,062	+0.89(+1.66%)
Jul 16, 2007	53.66	54.55	53.28	53.60	2,772,748	+0.06(+0.11%)
Jul 13, 2007	52.76	53.99	52.76	53.54	4,153,230	+0.94(+1.79%)
Jul 12, 2007	52.74	53.06	52.14	52.60	2,904,105	+0.51(+0.99%)
Jul 11, 2007	50.99	52.10	50.91	52.08	3,826,939	+0.99(+1.94%)
Jul 10, 2007	52.96	52.78	51.09	51.09	4,448,092	-1.83(-3.45%)
Jul 09, 2007	53.24	53.72	52.29	52.92	3,488,278	-0.15(-0.29%)
Jul 06, 2007	51.42	53.51	51.89	53.07	5,823,530	+1.25(+2.42%)
Jul 05, 2007	51.23	51.85	50.91	51.82	3,827,545	+1.29(+2.56%)
Jul 03, 2007	50.76	51.23	50.32	50.53	1,541,848	-0.22(-0.43%)

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.