Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	78.14	78.28	77.50	77.81	160,500	+1.61(+2.11%)
Aug 30, 2007	75.44	76.81	75.34	76.20	155,500	+0.57(+0.75%)
Aug 29, 2007	74.65	75.88	74.45	75.63	202,100	+2.08(+2.83%)
Aug 28, 2007	75.07	74.91	73.52	73.55	259,600	-2.33(-3.07%)
Aug 27, 2007	75.74	76.10	75.32	75.88	125,700	-0.53(-0.69%)
Aug 24, 2007	75.65	76.46	75.54	76.41	162,600	+1.56(+2.08%)
Aug 23, 2007	75.28	75.28	74.34	74.85	196,000	+0.32(+0.43%)
Aug 22, 2007	74.15	74.72	73.81	74.53	172,200	+1.50(+2.05%)
Aug 21, 2007	72.87	73.40	72.69	73.03	126,500	-0.25(-0.34%)
Aug 20, 2007	73.73	73.86	72.50	73.28	309,500	+0.13(+0.18%)
Aug 17, 2007	70.07	73.35	71.73	73.15	403,700	+1.86(+2.61%)
Aug 16, 2007	71.51	71.65	69.47	71.29	422,800	-1.03(-1.42%)
Aug 15, 2007	72.71	73.98	72.19	72.32	356,200	-1.20(-1.63%)
Aug 14, 2007	74.29	74.90	73.35	73.52	346,100	-0.88(-1.18%)
Aug 13, 2007	74.15	75.08	74.24	74.40	306,300	+0.20(+0.27%)
Aug 10, 2007	73.50	74.45	72.67	74.20	756,500	-0.80(-1.07%)
Aug 09, 2007	75.84	76.65	74.95	75.00	359,500	-3.27(-4.18%)
Aug 08, 2007	77.69	79.10	77.63	78.27	239,600	+0.65(+0.84%)
Aug 07, 2007	76.19	78.17	76.09	77.62	207,100	+1.02(+1.33%)
Aug 06, 2007	76.91	76.79	75.32	76.60	381,300	+1.09(+1.44%)
Aug 03, 2007	76.12	77.47	75.50	75.51	407,000	-1.96(-2.53%)
Aug 02, 2007	77.37	77.84	76.64	77.47	235,200	-1.27(-1.61%)
Aug 01, 2007	78.11	79.32	76.97	78.74	325,500	-0.54(-0.68%)
Jul 31, 2007	79.53	80.05	78.78	79.28	339,300	+0.04(+0.05%)
Jul 30, 2007	79.16	79.54	78.30	79.24	269,200	+0.66(+0.84%)
Jul 27, 2007	79.66	79.95	77.90	78.58	750,800	-2.34(-2.89%)
Jul 26, 2007	82.87	83.03	79.85	80.92	902,000	-1.68(-2.03%)
Jul 25, 2007	82.72	83.10	81.69	82.60	794,400	+0.50(+0.61%)
Jul 24, 2007	83.72	84.76	82.02	82.10	768,000	-2.95(-3.47%)
Jul 23, 2007	85.21	85.49	84.70	85.05	663,600	+0.95(+1.13%)
Jul 20, 2007	85.04	85.08	83.71	84.10	121,700	-1.17(-1.37%)
Jul 19, 2007	84.94	85.76	84.94	85.27	188,200	-0.33(-0.39%)
Jul 18, 2007	85.30	85.94	84.81	85.60	318,800	+0.09(+0.11%)
Jul 17, 2007	85.41	86.14	85.16	85.51	229,400	+0.70(+0.83%)
Jul 16, 2007	85.52	85.65	84.34	84.81	301,600	-1.53(-1.77%)
Jul 13, 2007	86.22	86.55	86.13	86.34	202,300	-0.87(-1.00%)
Jul 12, 2007	85.23	87.21	85.18	87.21	310,800	+1.11(+1.29%)
Jul 11, 2007	85.32	86.17	85.09	86.10	152,700	+0.24(+0.28%)
Jul 10, 2007	86.52	87.08	85.70	85.86	219,900	-1.72(-1.96%)
Jul 09, 2007	87.09	87.79	87.03	87.58	101,700	+0.38(+0.44%)
Jul 06, 2007	86.96	87.36	86.47	87.20	209,200	+1.84(+2.16%)
Jul 05, 2007	86.06	86.06	84.77	85.36	260,500	-1.05(-1.22%)
Jul 03, 2007	85.97	86.45	85.90	86.41	196,400	+1.14(+1.34%)
Jul 02, 2007	84.92	85.45	84.92	85.27	409,700	+1.92(+2.30%)
Jun 29, 2007	83.55	83.81	82.74	83.35	162,400	+0.98(+1.19%)
Jun 28, 2007	82.14	82.69	82.09	82.37	195,600	+1.41(+1.74%)
Jun 27, 2007	80.48	80.99	80.14	80.96	166,400	+0.42(+0.52%)
Jun 26, 2007	81.55	81.63	80.31	80.54	187,300	-0.45(-0.56%)
Jun 25, 2007	81.18	81.82	80.81	80.99	228,000	-0.09(-0.11%)
Jun 22, 2007	81.64	81.85	80.61	81.08	341,900	-0.99(-1.21%)
Jun 21, 2007	81.71	82.10	81.30	82.07	164,900	+1.65(+2.05%)
Jun 20, 2007	81.72	81.78	80.30	80.42	375,000	-0.28(-0.35%)
Jun 19, 2007	81.28	81.28	80.52	80.70	155,300	-0.11(-0.14%)
Jun 18, 2007	80.89	81.04	80.55	80.81	136,400	+1.03(+1.29%)
Jun 15, 2007	80.50	80.92	80.22	79.78	475,300	+0.89(+1.13%)
Jun 14, 2007	77.85	78.99	77.81	78.89	151,900	+1.62(+2.09%)
Jun 13, 2007	77.10	77.77	76.88	77.27	161,000	+0.07(+0.09%)
Jun 12, 2007	77.14	77.88	76.73	77.20	125,000	-1.04(-1.33%)
Jun 11, 2007	77.82	78.79	77.62	78.24	268,800	-0.58(-0.74%)
Jun 08, 2007	78.44	78.89	78.01	78.82	468,000	+1.47(+1.90%)
Jun 07, 2007	77.62	78.55	77.31	77.35	315,700	-0.39(-0.50%)
Jun 06, 2007	78.34	78.23	77.36	77.74	164,800	-0.31(-0.40%)
Jun 05, 2007	78.03	78.65	77.83	78.05	154,500	-0.20(-0.26%)
Jun 04, 2007	77.57	78.25	77.48	78.25	173,000	+1.40(+1.82%)

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.