Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	81.05	81.25	80.90	81.25	2,442,400	+0.13(+0.16%)
Aug 30, 2007	81.13	81.19	81.08	81.12	389,600	+0.07(+0.09%)
Aug 29, 2007	81.10	81.20	81.05	81.05	443,600	-0.10(-0.12%)
Aug 28, 2007	80.98	81.15	80.97	81.15	602,800	+0.21(+0.26%)
Aug 27, 2007	80.89	80.96	80.82	80.94	480,400	+0.11(+0.14%)
Aug 24, 2007	80.95	80.97	80.79	80.83	700,662	-0.15(-0.19%)
Aug 23, 2007	80.93	81.08	80.89	80.98	842,000	-0.05(-0.06%)
Aug 22, 2007	81.00	81.06	80.94	81.03	774,100	-0.11(-0.14%)
Aug 21, 2007	81.22	81.23	81.01	81.14	876,500	+0.11(+0.14%)
Aug 20, 2007	80.93	81.10	80.92	81.03	1,029,600	+0.10(+0.12%)
Aug 17, 2007	80.86	80.97	80.81	80.93	936,000	+0.07(+0.09%)
Aug 16, 2007	80.84	81.15	80.80	80.86	2,481,100	+0.16(+0.20%)
Aug 15, 2007	80.67	80.77	80.60	80.70	1,299,000	+0.11(+0.14%)
Aug 14, 2007	80.40	80.59	80.40	80.59	1,720,205	+0.11(+0.14%)
Aug 13, 2007	80.39	80.50	80.36	80.48	603,400	+0.07(+0.09%)
Aug 10, 2007	80.50	80.52	80.38	80.41	1,899,400	-0.03(-0.04%)
Aug 09, 2007	80.38	80.44	80.32	80.44	1,314,246	+0.23(+0.29%)
Aug 08, 2007	80.21	80.24	80.12	80.21	533,700	-0.06(-0.07%)
Aug 07, 2007	80.32	80.46	80.21	80.27	1,119,465	-0.07(-0.09%)
Aug 06, 2007	80.42	80.49	80.32	80.34	2,918,100	-0.06(-0.07%)
Aug 03, 2007	80.38	80.40	80.24	80.40	619,700	+0.16(+0.20%)
Aug 02, 2007	80.20	80.25	80.16	80.24	383,800	+0.04(+0.05%)
Aug 01, 2007	80.26	80.32	80.17	80.20	865,700	-0.38(-0.47%)
Jul 31, 2007	80.46	80.58	80.41	80.58	449,900	+0.13(+0.16%)
Jul 30, 2007	80.56	80.61	80.45	80.45	778,700	-0.10(-0.12%)
Jul 27, 2007	80.50	80.57	80.44	80.55	1,059,900	+0.09(+0.11%)
Jul 26, 2007	80.39	80.52	80.38	80.46	1,735,300	+0.19(+0.24%)
Jul 25, 2007	80.23	80.29	80.21	80.27	316,065	+0.06(+0.07%)
Jul 24, 2007	80.19	80.23	80.17	80.21	363,100	+0.08(+0.10%)
Jul 23, 2007	80.16	80.19	80.12	80.13	294,600	-0.06(-0.07%)
Jul 20, 2007	80.12	80.21	80.11	80.19	522,700	+0.13(+0.16%)
Jul 19, 2007	80.01	80.07	80.00	80.06	2,355,100	-0.01(-0.01%)
Jul 18, 2007	80.01	80.10	79.99	80.07	611,200	+0.12(+0.15%)
Jul 17, 2007	79.95	80.01	79.93	79.95	2,105,200	-0.05(-0.06%)
Jul 16, 2007	79.92	80.00	79.91	80.00	295,500	+0.08(+0.10%)
Jul 13, 2007	79.93	79.93	79.85	79.92	1,058,600	+0.04(+0.05%)
Jul 12, 2007	79.99	79.99	79.83	79.88	550,100	-0.05(-0.06%)
Jul 11, 2007	79.99	79.99	79.90	79.93	315,300	-0.04(-0.05%)
Jul 10, 2007	79.90	79.97	79.84	79.97	673,625	+0.15(+0.19%)
Jul 09, 2007	79.74	79.82	79.74	79.82	652,600	+0.06(+0.08%)
Jul 06, 2007	79.76	79.78	79.69	79.76	991,700	-0.01(-0.01%)
Jul 05, 2007	79.80	79.83	79.74	79.77	820,300	-0.11(-0.14%)
Jul 03, 2007	79.92	79.94	79.83	79.88	296,400	-0.03(-0.04%)
Jul 02, 2007	79.87	79.93	79.85	79.91	4,806,500	-0.25(-0.31%)
Jun 29, 2007	80.09	80.17	80.03	80.16	1,063,700	+0.16(+0.20%)
Jun 28, 2007	80.04	80.08	79.98	80.00	360,800	-0.02(-0.02%)
Jun 27, 2007	80.13	80.13	80.02	80.02	450,500	-0.01(-0.01%)
Jun 26, 2007	80.06	80.06	80.00	80.03	462,100	-0.05(-0.06%)
Jun 25, 2007	80.06	80.08	79.98	80.08	380,200	+0.07(+0.09%)
Jun 22, 2007	79.87	80.01	79.87	80.01	353,100	+0.11(+0.14%)
Jun 21, 2007	79.91	79.95	79.88	79.90	178,800	+0.03(+0.04%)
Jun 20, 2007	79.91	79.93	79.82	79.87	1,038,700	-0.08(-0.10%)
Jun 19, 2007	79.89	79.97	79.84	79.95	1,196,700	+0.14(+0.18%)
Jun 18, 2007	79.78	79.82	79.74	79.81	461,500	+0.00(+0.00%)
Jun 15, 2007	79.74	79.81	79.70	79.81	343,400	+0.11(+0.14%)
Jun 14, 2007	79.69	79.72	79.66	79.70	341,300	+0.00(+0.00%)
Jun 13, 2007	79.68	79.73	79.64	79.70	592,200	+0.02(+0.03%)
Jun 12, 2007	79.69	79.74	79.64	79.68	855,700	-0.04(-0.05%)
Jun 11, 2007	79.72	79.77	79.71	79.72	357,700	-0.02(-0.03%)
Jun 08, 2007	79.70	79.74	79.68	79.74	1,129,500	+0.03(+0.04%)
Jun 07, 2007	79.76	79.78	79.65	79.71	1,048,265	-0.09(-0.11%)
Jun 06, 2007	79.75	79.82	79.73	79.80	779,300	+0.10(+0.13%)
Jun 05, 2007	79.74	79.77	79.69	79.70	294,325	-0.07(-0.09%)
Jun 04, 2007	79.76	79.78	79.72	79.77	242,300	+0.03(+0.04%)

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.