Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	62.07	62.64	61.78	61.89	1,696,870	+0.42(+0.68%)
Aug 30, 2007	62.19	62.39	61.02	61.47	1,550,655	-0.86(-1.38%)
Aug 29, 2007	61.30	62.60	61.30	62.33	1,930,726	+1.25(+2.05%)
Aug 28, 2007	60.89	61.19	60.52	61.08	1,845,194	-0.08(-0.13%)
Aug 27, 2007	61.78	61.78	61.02	61.16	1,675,717	-1.26(-2.02%)
Aug 24, 2007	62.28	62.74	61.99	62.42	781,268	+0.32(+0.52%)
Aug 23, 2007	61.73	62.30	61.32	62.10	1,289,334	+0.44(+0.71%)
Aug 22, 2007	62.30	62.30	61.18	61.66	1,643,662	+0.25(+0.41%)
Aug 21, 2007	61.69	62.35	61.07	61.41	1,718,164	-0.23(-0.37%)
Aug 20, 2007	61.70	62.10	60.83	61.64	1,453,258	-0.55(-0.88%)
Aug 17, 2007	62.30	62.85	60.76	62.19	2,325,135	+0.79(+1.29%)
Aug 16, 2007	61.23	61.40	59.33	61.40	3,774,452	-0.85(-1.37%)
Aug 15, 2007	63.10	63.96	62.25	62.25	2,702,358	-0.60(-0.95%)
Aug 14, 2007	63.85	64.21	62.21	62.85	2,333,142	-0.39(-0.62%)
Aug 13, 2007	63.63	64.95	63.24	63.24	1,795,134	-0.06(-0.09%)
Aug 10, 2007	62.68	63.38	60.59	63.30	2,326,980	+0.54(+0.86%)
Aug 09, 2007	62.80	64.54	61.66	62.76	3,277,550	-0.97(-1.52%)
Aug 08, 2007	63.98	65.00	63.47	63.73	2,198,823	+0.49(+0.77%)
Aug 07, 2007	63.45	64.34	62.59	63.24	2,811,724	-1.26(-1.95%)
Aug 06, 2007	66.23	66.23	64.50	64.50	2,134,946	+0.00(+0.00%)
Aug 03, 2007	66.23	66.23	64.50	64.50	2,134,946	-1.74(-2.63%)
Aug 02, 2007	65.85	66.43	64.76	66.24	3,511,259	+1.24(+1.91%)
Aug 01, 2007	64.51	65.72	63.65	65.00	3,033,836	-0.30(-0.46%)
Jul 31, 2007	65.10	67.11	65.09	65.30	2,803,422	+0.85(+1.32%)
Jul 30, 2007	64.74	65.45	63.87	64.45	2,504,757	+0.23(+0.36%)
Jul 27, 2007	63.00	65.27	62.81	64.22	3,411,957	+1.15(+1.82%)
Jul 26, 2007	64.30	65.22	62.38	63.07	3,914,366	-1.59(-2.46%)
Jul 25, 2007	64.11	64.80	62.20	64.66	2,720,689	+1.96(+3.13%)
Jul 24, 2007	64.55	64.75	62.70	62.70	75,475	-3.04(-4.62%)
Jul 23, 2007	66.00	66.33	65.04	65.74	2,144,050	-1.01(-1.51%)
Jul 20, 2007	67.22	67.79	66.37	66.75	1,767,904	-0.73(-1.08%)
Jul 19, 2007	67.00	67.99	66.90	67.48	2,421,756	+0.52(+0.78%)
Jul 18, 2007	65.09	66.96	65.00	66.96	2,844,024	+1.55(+2.37%)
Jul 17, 2007	65.92	66.45	65.15	65.41	2,200,465	-0.01(-0.02%)
Jul 16, 2007	66.70	67.00	65.00	65.42	3,741,499	-1.87(-2.78%)
Jul 13, 2007	66.85	67.65	66.56	67.29	1,528,510	+0.71(+1.07%)
Jul 12, 2007	66.45	66.88	65.53	66.58	1,634,687	+0.42(+0.63%)
Jul 11, 2007	66.14	66.46	65.75	66.16	2,560,881	+0.02(+0.03%)
Jul 10, 2007	66.05	66.87	65.84	66.14	2,167,934	-0.35(-0.53%)
Jul 09, 2007	65.40	66.90	65.40	66.49	2,014,140	+0.92(+1.40%)
Jul 06, 2007	65.70	66.24	65.12	65.57	1,335,099	-0.08(-0.12%)
Jul 05, 2007	65.95	66.32	64.75	65.65	2,513,420	-0.55(-0.83%)
Jul 03, 2007	67.20	67.40	66.00	66.20	1,996,337	+0.68(+1.04%)
Jul 02, 2007	65.50	65.58	64.76	65.52	3,800,287	+0.00(+0.00%)
Jun 29, 2007	65.50	65.58	64.76	65.52	3,800,287	+0.90(+1.39%)
Jun 28, 2007	67.00	67.07	64.48	64.62	2,843,090	-1.81(-2.72%)
Jun 27, 2007	65.00	66.78	64.17	66.43	3,390,796	+1.05(+1.61%)
Jun 26, 2007	67.40	67.69	65.10	65.38	2,889,028	-1.96(-2.91%)
Jun 25, 2007	69.49	69.49	67.28	67.34	4,084,628	-2.71(-3.87%)
Jun 22, 2007	70.86	70.86	68.98	70.05	2,066,552	-0.81(-1.14%)
Jun 21, 2007	69.50	70.86	69.46	70.86	2,275,825	+1.96(+2.84%)
Jun 20, 2007	70.25	71.21	68.87	68.90	2,669,552	-1.47(-2.09%)
Jun 19, 2007	70.00	71.06	69.79	70.37	3,561,092	-0.15(-0.21%)
Jun 18, 2007	70.00	71.10	70.00	70.52	3,199,295	+0.31(+0.44%)
Jun 15, 2007	69.35	70.48	69.31	70.21	5,377,367	+0.93(+1.34%)
Jun 14, 2007	67.00	69.62	66.97	69.28	2,432,825	+2.22(+3.31%)
Jun 13, 2007	66.75	67.36	66.20	67.06	2,396,113	+0.61(+0.92%)
Jun 12, 2007	66.35	67.65	65.88	66.45	2,202,861	-0.15(-0.23%)
Jun 11, 2007	66.55	67.11	66.12	66.60	2,064,113	-0.06(-0.09%)
Jun 08, 2007	65.80	66.91	65.08	66.66	3,618,319	+0.46(+0.69%)
Jun 07, 2007	67.20	67.81	66.06	66.20	3,506,350	-1.20(-1.78%)
Jun 06, 2007	67.77	67.81	66.89	67.40	4,090,048	-0.92(-1.35%)
Jun 05, 2007	66.88	68.57	66.82	68.32	4,471,647	+0.70(+1.04%)
Jun 04, 2007	65.61	67.80	65.23	67.62	2,719,607	+1.53(+2.32%)

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.