Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	58.60	58.60	58.05	58.35	5,693,930	+0.12(+0.20%)
Sep 27, 2007	57.87	58.37	57.80	58.24	5,219,890	+0.53(+0.92%)
Sep 26, 2007	57.48	57.96	57.23	57.71	5,464,126	+0.39(+0.69%)
Sep 25, 2007	57.05	57.56	56.33	57.31	3,858,388	+0.06(+0.11%)
Sep 24, 2007	57.12	57.83	57.06	57.25	4,989,285	+0.08(+0.14%)
Sep 21, 2007	57.68	57.68	56.90	57.17	7,980,578	+0.15(+0.26%)
Sep 20, 2007	56.89	57.56	56.81	57.02	5,317,293	-0.32(-0.57%)
Sep 19, 2007	57.21	57.52	56.80	57.34	7,691,549	+0.19(+0.33%)
Sep 18, 2007	55.65	57.22	55.65	57.16	6,981,151	+1.70(+3.07%)
Sep 17, 2007	55.47	55.96	55.34	55.45	3,038,101	-0.06(-0.10%)
Sep 14, 2007	55.29	55.79	55.16	55.51	3,760,726	-0.04(-0.08%)
Sep 13, 2007	55.55	55.93	55.30	55.55	4,956,730	+0.01(+0.01%)
Sep 12, 2007	55.22	55.98	55.07	55.55	5,093,461	+0.52(+0.95%)
Sep 11, 2007	54.88	55.26	54.66	55.02	5,402,706	+0.26(+0.48%)
Sep 10, 2007	55.58	56.04	54.38	54.76	8,395,808	-0.69(-1.24%)
Sep 07, 2007	56.37	56.37	55.29	55.45	5,743,001	-1.07(-1.89%)
Sep 06, 2007	56.28	56.77	56.17	56.51	4,232,521	+0.44(+0.79%)
Sep 05, 2007	56.37	56.59	55.85	56.07	5,182,044	-0.77(-1.35%)
Sep 04, 2007	56.72	57.06	56.06	56.84	4,888,415	+0.10(+0.18%)
Aug 31, 2007	56.00	57.06	55.84	56.74	7,912,102	+1.02(+1.82%)
Aug 30, 2007	55.12	56.12	54.92	55.72	5,683,185	+0.37(+0.68%)
Aug 29, 2007	54.91	55.40	54.57	55.35	4,431,374	+0.71(+1.30%)
Aug 28, 2007	55.24	55.80	54.62	54.64	5,091,277	-0.67(-1.22%)
Aug 27, 2007	55.37	55.67	54.84	55.31	3,499,812	-0.28(-0.50%)
Aug 24, 2007	55.19	55.59	54.87	55.59	4,790,752	+0.25(+0.45%)
Aug 23, 2007	55.71	55.71	55.01	55.34	4,353,115	-0.20(-0.36%)
Aug 22, 2007	55.20	55.86	54.91	55.54	4,906,857	+0.38(+0.69%)
Aug 21, 2007	54.94	55.34	54.66	55.16	4,941,977	+0.12(+0.22%)
Aug 20, 2007	54.59	55.40	54.50	55.04	5,155,583	+0.27(+0.50%)
Aug 17, 2007	54.25	55.57	53.65	54.77	9,838,571	+1.52(+2.85%)
Aug 16, 2007	51.89	53.80	51.89	53.25	10,774,142	+0.21(+0.40%)
Aug 15, 2007	52.97	53.90	52.96	53.04	6,275,642	-0.44(-0.82%)
Aug 14, 2007	53.80	54.10	53.25	53.48	5,562,263	-0.31(-0.57%)
Aug 13, 2007	54.35	54.35	53.47	53.78	5,014,141	+0.17(+0.33%)
Aug 10, 2007	53.85	54.06	52.85	53.61	9,396,906	-0.55(-1.02%)
Aug 09, 2007	54.81	54.96	54.11	54.16	8,129,878	-0.80(-1.46%)
Aug 08, 2007	54.81	55.23	54.24	54.97	7,627,249	+0.07(+0.14%)
Aug 07, 2007	54.23	55.32	54.22	54.89	7,235,925	+0.16(+0.30%)
Aug 06, 2007	54.69	55.11	54.01	54.73	9,169,280	+0.13(+0.24%)
Aug 03, 2007	55.12	55.59	54.57	54.60	8,052,520	-0.97(-1.75%)
Aug 02, 2007	55.54	55.79	55.12	55.57	6,180,845	+0.03(+0.06%)
Aug 01, 2007	55.46	55.79	54.72	55.54	9,104,377	+0.09(+0.17%)
Jul 31, 2007	55.79	56.42	55.36	55.45	9,180,212	-0.79(-1.40%)
Jul 30, 2007	56.23	56.68	55.98	56.23	7,770,899	+0.08(+0.14%)
Jul 27, 2007	56.37	57.37	56.15	56.15	10,020,747	+0.00(+0.00%)
Jul 26, 2007	55.88	57.31	55.34	56.15	12,151,888	+0.27(+0.48%)
Jul 25, 2007	56.27	56.30	54.90	55.88	8,175,647	-0.04(-0.08%)
Jul 24, 2007	56.46	56.89	55.72	55.93	5,844,195	-0.74(-1.30%)
Jul 23, 2007	56.50	57.01	56.34	56.66	4,437,679	+0.41(+0.73%)
Jul 20, 2007	56.43	57.00	55.25	56.25	8,193,790	-0.60(-1.05%)
Jul 19, 2007	57.24	57.34	56.38	56.85	4,471,786	-0.19(-0.34%)
Jul 18, 2007	56.81	57.34	56.75	57.04	6,979,899	+0.25(+0.44%)
Jul 17, 2007	57.02	57.17	56.49	56.80	4,089,475	+0.13(+0.23%)
Jul 16, 2007	56.51	57.57	56.02	56.66	7,351,305	+0.41(+0.72%)
Jul 13, 2007	55.86	56.27	55.75	56.26	5,788,706	+0.18(+0.32%)
Jul 12, 2007	54.67	56.10	54.63	56.08	6,727,324	+1.28(+2.33%)
Jul 11, 2007	54.39	55.04	54.29	54.80	4,117,539	+0.41(+0.76%)
Jul 10, 2007	54.84	55.10	54.36	54.39	5,501,652	-0.55(-1.01%)
Jul 09, 2007	54.86	55.23	54.81	54.94	3,726,230	+0.00(+0.00%)
Jul 06, 2007	54.84	55.38	54.60	54.94	3,222,219	+0.22(+0.40%)
Jul 05, 2007	54.68	55.12	54.49	54.73	3,024,489	-0.11(-0.20%)
Jul 03, 2007	54.87	54.99	54.59	54.84	1,688,967	-0.04(-0.07%)

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.