Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	59.28	59.49	58.21	58.85	1,084,880	+0.66(+1.13%)
Aug 30, 2007	59.57	59.66	58.09	58.19	1,514,517	-1.98(-3.30%)
Aug 29, 2007	60.29	61.27	59.52	60.18	1,267,795	+0.13(+0.22%)
Aug 28, 2007	61.14	61.14	59.92	60.04	945,867	-1.40(-2.28%)
Aug 27, 2007	61.60	61.69	61.08	61.44	556,348	-0.06(-0.09%)
Aug 24, 2007	61.18	61.56	60.79	61.50	768,798	+0.41(+0.67%)
Aug 23, 2007	61.68	61.89	60.48	61.09	1,061,381	-0.98(-1.58%)
Aug 22, 2007	62.47	62.81	61.13	62.08	980,101	-0.17(-0.27%)
Aug 21, 2007	60.86	62.69	60.66	62.24	848,868	+1.32(+2.16%)
Aug 20, 2007	61.48	61.65	60.33	60.93	1,633,341	-0.52(-0.84%)
Aug 17, 2007	62.89	64.39	61.24	61.44	2,581,427	+0.73(+1.19%)
Aug 16, 2007	57.55	60.84	56.58	60.72	2,333,590	+2.93(+5.06%)
Aug 15, 2007	58.93	61.12	57.66	57.79	2,056,296	-1.33(-2.26%)
Aug 14, 2007	59.69	60.27	58.90	59.13	1,071,513	-0.86(-1.43%)
Aug 13, 2007	62.42	62.86	59.78	59.98	1,484,733	-2.19(-3.53%)
Aug 10, 2007	61.46	63.29	60.66	62.18	1,060,011	+0.33(+0.54%)
Aug 09, 2007	63.92	64.74	61.28	61.84	1,563,856	-3.19(-4.91%)
Aug 08, 2007	64.56	66.64	63.78	65.04	1,351,441	+0.85(+1.32%)
Aug 07, 2007	63.34	64.90	62.76	64.19	1,557,437	+0.50(+0.79%)
Aug 06, 2007	60.30	63.72	59.75	63.69	1,493,092	+3.60(+5.99%)
Aug 03, 2007	60.63	63.12	60.05	60.08	1,576,263	-2.69(-4.29%)
Aug 02, 2007	62.75	63.65	62.24	62.78	1,514,873	-0.02(-0.03%)
Aug 01, 2007	61.85	62.88	61.31	62.79	1,157,901	+0.65(+1.05%)
Jul 31, 2007	63.33	64.07	62.14	62.14	1,207,267	-1.09(-1.73%)
Jul 30, 2007	62.03	63.52	61.61	63.24	1,108,994	+0.85(+1.36%)
Jul 27, 2007	62.62	63.64	61.93	62.38	1,073,373	-0.22(-0.35%)
Jul 26, 2007	63.55	63.64	61.65	62.60	1,312,741	-1.22(-1.91%)
Jul 25, 2007	63.57	64.17	63.20	63.82	906,361	+0.66(+1.04%)
Jul 24, 2007	65.33	65.35	62.97	63.16	1,669,675	-2.45(-3.74%)
Jul 23, 2007	66.26	66.49	65.50	65.61	778,055	-0.39(-0.59%)
Jul 20, 2007	65.77	67.88	65.77	66.00	2,098,188	+0.37(+0.56%)
Jul 19, 2007	66.08	66.08	62.94	65.64	719,546	+0.34(+0.52%)
Jul 18, 2007	65.50	65.64	64.69	65.29	922,980	-0.39(-0.60%)
Jul 17, 2007	65.39	66.24	65.11	65.69	609,498	+0.21(+0.32%)
Jul 16, 2007	65.02	65.65	64.91	65.48	535,551	+0.27(+0.41%)
Jul 13, 2007	65.39	65.82	64.76	65.21	361,616	-0.18(-0.27%)
Jul 12, 2007	64.20	65.39	63.86	65.39	566,321	+1.33(+2.07%)
Jul 11, 2007	63.59	64.23	63.54	64.06	495,852	+0.28(+0.43%)
Jul 10, 2007	64.69	64.73	63.64	63.79	1,399,673	-1.41(-2.16%)
Jul 09, 2007	65.09	65.24	64.70	65.19	602,408	+0.28(+0.42%)
Jul 06, 2007	64.98	65.01	64.64	64.92	358,233	-0.26(-0.40%)
Jul 05, 2007	65.29	65.39	64.74	65.18	501,755	+0.05(+0.08%)
Jul 03, 2007	64.81	65.51	64.81	65.13	304,530	+0.23(+0.35%)
Jul 02, 2007	64.29	64.94	64.29	64.90	543,473	+0.79(+1.24%)
Jun 29, 2007	65.03	65.21	63.84	64.11	754,813	-0.87(-1.33%)
Jun 28, 2007	64.77	65.29	64.39	64.98	1,078,445	+0.02(+0.04%)
Jun 27, 2007	64.43	64.95	64.06	64.95	996,185	+0.33(+0.50%)
Jun 26, 2007	65.23	65.23	64.54	64.63	1,402,546	-0.29(-0.45%)
Jun 25, 2007	65.54	66.07	64.72	64.92	753,344	-0.62(-0.94%)
Jun 22, 2007	66.30	66.48	65.40	65.54	894,111	-0.87(-1.31%)
Jun 21, 2007	66.54	66.77	65.99	66.40	759,906	-0.17(-0.25%)
Jun 20, 2007	67.43	67.43	66.54	66.57	862,309	-0.70(-1.04%)
Jun 19, 2007	66.86	67.72	66.86	67.27	602,944	+0.22(+0.32%)
Jun 18, 2007	66.99	67.47	66.89	67.05	777,253	+0.03(+0.04%)
Jun 15, 2007	67.96	68.01	66.97	67.03	1,289,264	-0.57(-0.84%)
Jun 14, 2007	67.74	68.15	67.55	67.59	1,214,406	-0.14(-0.21%)
Jun 13, 2007	66.43	67.74	66.14	67.74	941,366	+1.54(+2.33%)
Jun 12, 2007	66.92	66.95	66.19	66.19	1,048,614	-0.98(-1.45%)
Jun 11, 2007	66.89	67.57	66.53	67.17	659,990	+0.28(+0.41%)
Jun 08, 2007	65.74	66.92	65.55	66.89	1,016,875	+1.13(+1.72%)
Jun 07, 2007	66.17	66.29	65.59	65.76	998,628	-0.21(-0.32%)
Jun 06, 2007	66.30	66.33	65.75	65.97	1,394,289	-0.72(-1.08%)
Jun 05, 2007	67.66	67.77	66.61	66.69	757,484	-1.14(-1.68%)
Jun 04, 2007	67.89	68.49	67.66	67.83	835,827	-0.40(-0.59%)

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.