Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	66.10	66.39	65.12	66.09	593,800	+0.87(+1.33%)
Aug 30, 2007	64.48	66.02	63.45	65.22	783,500	+0.74(+1.15%)
Aug 29, 2007	62.94	64.58	62.45	64.48	574,800	+2.17(+3.48%)
Aug 28, 2007	63.99	64.19	62.20	62.31	577,800	-2.24(-3.47%)
Aug 27, 2007	64.58	64.98	63.85	64.55	525,900	-0.25(-0.39%)
Aug 24, 2007	63.17	64.87	62.51	64.80	679,800	+1.63(+2.58%)
Aug 23, 2007	64.18	65.61	62.50	63.17	805,100	-1.01(-1.57%)
Aug 22, 2007	63.00	64.60	62.78	64.18	869,800	+2.25(+3.63%)
Aug 21, 2007	60.75	62.50	59.43	61.93	796,700	+1.04(+1.71%)
Aug 20, 2007	60.48	61.25	58.88	60.89	1,025,300	+0.68(+1.13%)
Aug 17, 2007	62.68	64.91	58.77	60.21	1,699,503	-0.05(-0.08%)
Aug 16, 2007	61.97	61.95	55.66	60.26	1,873,194	-1.71(-2.76%)
Aug 15, 2007	65.50	66.33	61.77	61.97	1,288,700	-3.87(-5.88%)
Aug 14, 2007	68.18	68.25	65.65	65.84	1,216,170	-2.19(-3.22%)
Aug 13, 2007	68.24	69.99	67.39	68.03	1,825,400	-0.21(-0.31%)
Aug 10, 2007	68.36	68.60	65.29	68.24	1,882,200	-0.59(-0.86%)
Aug 09, 2007	64.53	69.00	63.29	68.83	2,092,403	+2.92(+4.43%)
Aug 08, 2007	65.52	67.34	64.38	65.91	1,871,000	+1.81(+2.82%)
Aug 07, 2007	61.69	64.30	61.01	64.10	1,457,500	+2.41(+3.91%)
Aug 06, 2007	61.35	62.23	60.23	61.69	1,210,525	+0.83(+1.36%)
Aug 03, 2007	61.48	63.02	60.68	60.86	1,231,900	-2.16(-3.43%)
Aug 02, 2007	61.35	63.13	61.35	63.02	1,287,700	+1.89(+3.09%)
Aug 01, 2007	61.38	62.00	59.32	61.13	1,331,900	-0.50(-0.81%)
Jul 31, 2007	61.72	65.19	61.53	61.63	1,510,300	-0.09(-0.15%)
Jul 30, 2007	59.60	61.96	59.55	61.72	1,281,907	+2.16(+3.63%)
Jul 27, 2007	60.23	61.00	58.49	59.56	1,537,308	-1.29(-2.12%)
Jul 26, 2007	61.19	61.78	59.50	60.85	1,881,637	-1.70(-2.72%)
Jul 25, 2007	64.30	64.39	61.26	62.55	2,300,637	-2.43(-3.74%)
Jul 24, 2007	66.46	67.15	64.50	64.98	2,350,232	-0.71(-1.08%)
Jul 23, 2007	66.24	67.39	65.31	65.69	1,255,800	-0.16(-0.24%)
Jul 20, 2007	65.83	66.32	65.22	65.85	910,100	-0.11(-0.17%)
Jul 19, 2007	66.59	67.06	65.77	65.96	959,200	-0.12(-0.18%)
Jul 18, 2007	64.88	66.28	64.76	66.08	1,078,045	+0.53(+0.81%)
Jul 17, 2007	64.84	65.67	64.57	65.55	1,109,800	+1.64(+2.57%)
Jul 16, 2007	63.57	64.80	63.50	63.91	1,075,900	-0.67(-1.04%)
Jul 13, 2007	64.24	65.85	63.86	64.58	1,667,035	+0.77(+1.21%)
Jul 12, 2007	62.36	64.24	62.36	63.81	1,637,600	+1.80(+2.90%)
Jul 11, 2007	60.90	62.01	60.72	62.01	1,092,500	+1.12(+1.84%)
Jul 10, 2007	61.13	61.81	60.04	60.89	1,312,200	-0.24(-0.39%)
Jul 09, 2007	60.33	62.08	59.80	61.13	1,350,000	+1.54(+2.58%)
Jul 06, 2007	59.38	60.15	59.09	59.59	924,303	+0.40(+0.68%)
Jul 05, 2007	59.40	59.26	58.48	59.19	897,700	-0.21(-0.35%)
Jul 03, 2007	59.50	59.64	58.52	59.40	560,500	+0.83(+1.42%)
Jul 02, 2007	57.89	59.18	57.50	58.57	832,700	+1.06(+1.84%)
Jun 29, 2007	57.11	57.94	57.00	57.51	841,100	+0.56(+0.98%)
Jun 28, 2007	57.40	57.46	56.76	56.95	605,900	-0.46(-0.80%)
Jun 27, 2007	56.22	57.41	55.04	57.41	737,190	+0.91(+1.61%)
Jun 26, 2007	57.51	57.64	56.26	56.50	670,825	-0.80(-1.40%)
Jun 25, 2007	57.20	58.96	56.95	57.30	1,133,500	+0.59(+1.04%)
Jun 22, 2007	57.71	58.21	56.71	56.71	872,400	-1.03(-1.78%)
Jun 21, 2007	57.27	57.74	56.54	57.74	516,400	+0.23(+0.40%)
Jun 20, 2007	58.35	58.70	57.32	57.51	717,500	-0.80(-1.37%)
Jun 19, 2007	58.46	58.70	58.03	58.31	539,900	-0.61(-1.04%)
Jun 18, 2007	59.87	59.91	58.74	58.92	560,200	-0.60(-1.01%)
Jun 15, 2007	59.56	60.00	59.08	59.52	973,100	+0.58(+0.98%)
Jun 14, 2007	57.45	59.12	57.25	58.94	1,414,500	+2.13(+3.75%)
Jun 13, 2007	55.70	56.81	55.67	56.81	624,600	+1.39(+2.51%)
Jun 12, 2007	54.70	56.09	54.70	55.42	924,700	-1.11(-1.96%)
Jun 11, 2007	56.19	56.91	55.73	56.53	654,100	+0.58(+1.04%)
Jun 08, 2007	54.50	56.00	53.66	55.95	1,193,000	+1.32(+2.42%)
Jun 07, 2007	58.05	58.05	54.52	54.63	1,859,900	-3.35(-5.78%)
Jun 06, 2007	59.77	59.99	57.62	57.98	1,588,600	-1.16(-1.96%)
Jun 05, 2007	59.77	59.71	58.84	59.14	1,010,300	-0.33(-0.55%)
Jun 04, 2007	58.93	59.62	58.59	59.47	760,100	+0.51(+0.86%)

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.