Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	60.38	60.60	59.79	59.88	702,422	+0.29(+0.48%)
Aug 30, 2007	58.51	60.08	58.51	59.59	919,233	+0.65(+1.11%)
Aug 29, 2007	57.83	58.96	57.76	58.94	529,318	+1.61(+2.81%)
Aug 28, 2007	58.94	58.94	57.16	57.33	625,934	-1.77(-3.00%)
Aug 27, 2007	59.16	59.55	58.89	59.10	556,425	-0.06(-0.10%)
Aug 24, 2007	58.34	59.16	58.26	59.16	831,933	+0.57(+0.96%)
Aug 23, 2007	59.38	59.45	58.46	58.60	811,805	-0.57(-0.96%)
Aug 22, 2007	58.16	59.33	57.82	59.16	1,014,354	+1.54(+2.67%)
Aug 21, 2007	56.75	57.85	56.30	57.63	858,838	+0.34(+0.59%)
Aug 20, 2007	56.47	57.53	56.31	57.29	927,752	+0.80(+1.42%)
Aug 17, 2007	56.30	57.55	55.11	56.49	1,300,291	+1.80(+3.29%)
Aug 16, 2007	55.51	55.77	53.37	54.69	1,611,499	-1.18(-2.12%)
Aug 15, 2007	57.29	57.63	55.78	55.87	820,201	-1.34(-2.34%)
Aug 14, 2007	58.61	58.92	57.21	57.21	929,699	-1.38(-2.36%)
Aug 13, 2007	57.57	61.61	57.57	58.59	1,201,030	-0.63(-1.06%)
Aug 10, 2007	59.11	59.85	57.81	59.22	1,341,688	-0.07(-0.12%)
Aug 09, 2007	59.12	60.05	58.69	59.29	1,975,944	-1.31(-2.17%)
Aug 08, 2007	60.14	60.67	60.04	60.60	1,485,638	+0.18(+0.30%)
Aug 07, 2007	60.52	60.92	60.05	60.42	1,705,044	-0.70(-1.14%)
Aug 06, 2007	60.77	61.39	60.44	61.11	1,640,902	+0.45(+0.75%)
Aug 03, 2007	61.48	61.62	60.59	60.66	1,864,129	-0.57(-0.92%)
Aug 02, 2007	60.34	61.32	60.34	61.22	1,087,691	+0.90(+1.50%)
Aug 01, 2007	60.11	60.46	59.11	60.32	2,397,343	+0.59(+0.99%)
Jul 31, 2007	61.72	61.73	59.73	59.73	2,229,842	-1.56(-2.54%)
Jul 30, 2007	62.03	62.53	61.28	61.29	2,423,683	-0.44(-0.72%)
Jul 27, 2007	59.92	62.07	59.80	61.73	2,364,282	+1.68(+2.79%)
Jul 26, 2007	62.09	63.02	53.25	60.05	4,802,528	-4.01(-6.26%)
Jul 25, 2007	64.08	64.82	63.62	64.06	1,499,007	+0.37(+0.57%)
Jul 24, 2007	64.40	64.94	63.61	63.69	933,929	-1.05(-1.62%)
Jul 23, 2007	64.47	64.92	63.96	64.75	808,292	+0.88(+1.37%)
Jul 20, 2007	64.75	64.81	63.81	63.87	898,190	-0.90(-1.40%)
Jul 19, 2007	63.99	64.86	63.73	64.77	848,496	+1.29(+2.03%)
Jul 18, 2007	63.72	63.75	62.80	63.49	730,946	-0.37(-0.57%)
Jul 17, 2007	63.73	64.33	63.72	63.85	710,818	+0.09(+0.14%)
Jul 16, 2007	63.62	64.02	63.45	63.76	490,671	-0.07(-0.11%)
Jul 13, 2007	63.55	64.07	63.38	63.83	434,542	+0.04(+0.07%)
Jul 12, 2007	63.17	63.79	62.91	63.79	612,822	+0.88(+1.40%)
Jul 11, 2007	61.93	62.95	61.73	62.91	584,412	+0.81(+1.30%)
Jul 10, 2007	62.95	62.99	62.09	62.10	860,113	-1.03(-1.64%)
Jul 09, 2007	63.02	63.36	62.61	63.14	603,275	+0.43(+0.69%)
Jul 06, 2007	62.69	62.80	62.34	62.70	423,615	-0.11(-0.18%)
Jul 05, 2007	62.30	62.90	62.22	62.82	440,178	+0.56(+0.89%)
Jul 03, 2007	62.26	62.59	62.07	62.26	285,477	+0.00(+0.00%)
Jul 02, 2007	61.82	62.26	61.73	62.26	558,763	+0.84(+1.37%)
Jun 29, 2007	61.29	62.01	61.17	61.42	795,127	+0.29(+0.47%)
Jun 28, 2007	60.64	61.55	60.60	61.13	638,816	+0.36(+0.59%)
Jun 27, 2007	60.60	60.82	60.34	60.77	952,703	-0.16(-0.26%)
Jun 26, 2007	61.21	61.48	60.76	60.93	704,067	-0.16(-0.26%)
Jun 25, 2007	61.29	61.80	60.77	61.09	641,921	-0.16(-0.26%)
Jun 22, 2007	61.75	61.88	60.75	61.24	1,051,390	-0.73(-1.18%)
Jun 21, 2007	62.02	62.28	61.22	61.97	595,930	+0.02(+0.03%)
Jun 20, 2007	62.60	62.84	61.89	61.95	930,505	-0.63(-1.01%)
Jun 19, 2007	62.08	62.60	61.96	62.59	726,921	+0.73(+1.18%)
Jun 18, 2007	62.38	62.54	61.75	61.86	585,447	-0.70(-1.11%)
Jun 15, 2007	62.03	62.60	62.03	62.55	1,224,033	+0.82(+1.32%)
Jun 14, 2007	61.16	61.87	60.58	61.74	916,932	+0.47(+0.77%)
Jun 13, 2007	60.34	61.29	60.30	61.27	1,098,778	+1.30(+2.16%)
Jun 12, 2007	59.78	60.42	59.60	59.97	1,174,115	-0.11(-0.19%)
Jun 11, 2007	60.65	61.29	59.96	60.09	738,077	-0.57(-0.93%)
Jun 08, 2007	59.12	60.65	58.89	60.65	1,143,980	+1.30(+2.20%)
Jun 07, 2007	60.37	60.40	59.34	59.35	814,002	-1.09(-1.80%)
Jun 06, 2007	60.86	60.86	60.21	60.43	759,931	-0.44(-0.73%)
Jun 05, 2007	60.96	61.20	60.71	60.88	840,790	-0.41(-0.67%)
Jun 04, 2007	61.01	61.83	61.00	61.29	788,111	-0.27(-0.44%)

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.