Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	63.28	63.63	62.77	62.87	2,269,168	+0.31(+0.50%)
Aug 30, 2007	63.24	63.24	62.37	62.56	2,772,324	-0.67(-1.06%)
Aug 29, 2007	62.54	63.28	62.47	63.24	3,384,279	+1.22(+1.96%)
Aug 28, 2007	64.78	64.78	61.99	62.02	6,503,499	-2.93(-4.51%)
Aug 27, 2007	63.10	65.01	62.86	64.95	3,810,945	+1.52(+2.39%)
Aug 24, 2007	61.73	63.43	61.61	63.43	2,892,792	+1.96(+3.19%)
Aug 23, 2007	62.15	62.63	61.06	61.47	2,628,678	-0.55(-0.88%)
Aug 22, 2007	60.45	62.32	60.45	62.02	3,976,997	+1.45(+2.39%)
Aug 21, 2007	60.31	61.27	60.15	60.57	2,355,088	-0.44(-0.72%)
Aug 20, 2007	60.88	61.50	60.15	61.01	2,441,355	-0.01(-0.02%)
Aug 17, 2007	62.46	62.46	60.43	61.02	4,303,394	+0.46(+0.75%)
Aug 16, 2007	59.37	60.98	58.78	60.57	6,381,298	+0.42(+0.71%)
Aug 15, 2007	61.36	61.62	60.03	60.14	3,749,752	-0.78(-1.28%)
Aug 14, 2007	62.20	62.36	60.57	60.92	4,358,250	-1.23(-1.98%)
Aug 13, 2007	60.65	63.07	60.65	62.15	6,297,254	+2.34(+3.91%)
Aug 10, 2007	57.28	60.84	56.35	59.81	10,537,782	+1.87(+3.23%)
Aug 09, 2007	59.93	60.63	57.83	57.94	11,975,616	-2.10(-3.50%)
Aug 08, 2007	62.48	62.59	59.41	60.04	8,458,728	-2.28(-3.65%)
Aug 07, 2007	63.55	63.58	61.93	62.32	4,813,892	-1.64(-2.57%)
Aug 06, 2007	63.36	64.14	63.03	63.96	3,054,839	+0.50(+0.79%)
Aug 03, 2007	64.02	64.93	63.37	63.46	3,621,013	-1.47(-2.27%)
Aug 02, 2007	64.69	65.17	64.17	64.93	4,936,321	+0.43(+0.67%)
Aug 01, 2007	62.70	64.94	62.50	64.50	4,375,520	+2.04(+3.27%)
Jul 31, 2007	64.37	64.79	62.46	62.46	4,476,211	-1.28(-2.01%)
Jul 30, 2007	63.48	64.45	63.27	63.74	5,006,804	+0.77(+1.23%)
Jul 27, 2007	63.66	64.13	62.96	62.96	3,728,494	-0.82(-1.29%)
Jul 26, 2007	64.94	66.08	63.01	63.79	9,652,166	-0.84(-1.30%)
Jul 25, 2007	66.10	66.39	63.58	64.62	7,342,433	-0.75(-1.15%)
Jul 24, 2007	64.69	68.07	63.69	65.38	13,412,421	+2.26(+3.59%)
Jul 23, 2007	62.58	63.36	62.33	63.12	2,657,548	+1.03(+1.67%)
Jul 20, 2007	62.24	62.89	61.69	62.08	2,714,456	-0.69(-1.10%)
Jul 19, 2007	62.69	62.90	62.50	62.77	2,462,484	+0.31(+0.50%)
Jul 18, 2007	62.36	62.64	61.45	62.46	3,267,524	-0.04(-0.07%)
Jul 17, 2007	61.19	62.87	61.02	62.51	3,011,684	+1.12(+1.82%)
Jul 16, 2007	61.39	61.53	60.96	61.39	2,048,574	-0.34(-0.55%)
Jul 13, 2007	61.83	61.95	61.26	61.73	2,020,678	-0.03(-0.05%)
Jul 12, 2007	60.50	61.76	59.99	61.76	3,041,799	+1.78(+2.96%)
Jul 11, 2007	59.75	60.35	59.68	59.99	2,112,592	+0.26(+0.44%)
Jul 10, 2007	61.10	61.20	59.73	59.73	3,274,044	-1.76(-2.87%)
Jul 09, 2007	61.16	61.89	61.16	61.49	1,811,287	+0.21(+0.34%)
Jul 06, 2007	61.26	61.49	61.04	61.28	1,852,579	-0.04(-0.07%)
Jul 05, 2007	60.79	61.56	60.58	61.33	2,929,373	+0.78(+1.29%)
Jul 03, 2007	60.46	60.80	60.23	60.55	1,062,130	+0.51(+0.86%)
Jul 02, 2007	60.04	60.49	59.69	60.03	2,568,287	+0.34(+0.56%)
Jun 29, 2007	59.36	60.24	59.27	59.70	3,266,808	+0.46(+0.78%)
Jun 28, 2007	59.35	59.80	59.02	59.23	3,547,561	-0.65(-1.08%)
Jun 27, 2007	59.33	60.09	59.22	59.88	2,513,730	+0.15(+0.24%)
Jun 26, 2007	59.88	60.19	59.44	59.73	3,342,494	+0.11(+0.18%)
Jun 25, 2007	59.48	59.82	59.18	59.63	3,025,400	+0.40(+0.67%)
Jun 22, 2007	60.20	60.25	59.07	59.23	3,640,186	-1.08(-1.79%)
Jun 21, 2007	60.31	60.47	60.03	60.31	3,524,928	+0.00(+0.00%)
Jun 20, 2007	61.39	61.56	60.25	60.31	2,628,047	-1.08(-1.77%)
Jun 19, 2007	60.34	61.51	60.34	61.39	3,001,275	+0.94(+1.55%)
Jun 18, 2007	61.58	61.78	60.38	60.45	2,487,082	-0.78(-1.27%)
Jun 15, 2007	61.87	62.02	61.10	61.23	2,942,145	-0.42(-0.68%)
Jun 14, 2007	60.82	61.81	60.32	61.65	2,986,926	+1.06(+1.75%)
Jun 13, 2007	60.50	60.61	59.96	60.59	4,018,152	+0.18(+0.30%)
Jun 12, 2007	60.76	60.84	60.36	60.41	2,810,325	-0.63(-1.04%)
Jun 11, 2007	61.52	61.56	60.96	61.04	2,242,994	-0.41(-0.66%)
Jun 08, 2007	60.50	61.45	60.26	61.45	2,842,728	+1.04(+1.72%)
Jun 07, 2007	61.86	63.01	60.41	60.41	3,512,788	-0.89(-1.45%)
Jun 06, 2007	61.00	61.51	60.85	61.30	4,030,293	+0.29(+0.47%)
Jun 05, 2007	61.33	61.33	60.32	61.01	3,508,517	-0.63(-1.03%)
Jun 04, 2007	61.50	61.78	61.42	61.64	1,697,264	-0.15(-0.24%)

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.