Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	74.77	75.08	74.11	74.75	9,300	+2.12(+2.92%)
Aug 30, 2007	72.40	73.72	72.06	72.63	101,700	-1.33(-1.80%)
Aug 29, 2007	72.59	73.97	72.19	73.96	26,800	+2.98(+4.20%)
Aug 28, 2007	73.45	73.92	70.95	70.98	74,300	-3.22(-4.34%)
Aug 27, 2007	74.78	74.91	74.10	74.20	524,500	-0.49(-0.66%)
Aug 24, 2007	73.25	75.06	72.89	74.69	421,700	+1.63(+2.23%)
Aug 23, 2007	72.80	74.88	72.69	73.06	372,900	+1.77(+2.48%)
Aug 22, 2007	70.62	71.48	67.03	71.29	63,900	+2.59(+3.77%)
Aug 21, 2007	68.64	69.01	68.33	68.70	15,600	-0.24(-0.35%)
Aug 20, 2007	68.62	69.28	67.35	68.94	44,600	+2.14(+3.20%)
Aug 17, 2007	66.80	67.25	64.82	66.80	18,100	+1.99(+3.07%)
Aug 16, 2007	64.10	64.99	60.55	64.81	94,000	-2.45(-3.64%)
Aug 15, 2007	68.57	69.39	67.19	67.26	62,200	-2.74(-3.91%)
Aug 14, 2007	71.62	71.65	70.00	70.00	38,900	-1.89(-2.63%)
Aug 13, 2007	72.60	72.68	71.86	71.89	26,600	+0.18(+0.25%)
Aug 10, 2007	70.59	72.04	70.30	71.71	24,800	-0.79(-1.09%)
Aug 09, 2007	72.97	73.70	72.50	72.50	15,700	-2.46(-3.28%)
Aug 08, 2007	74.57	75.23	74.35	74.96	34,900	+1.96(+2.68%)
Aug 07, 2007	71.69	73.43	71.68	73.00	35,000	+0.55(+0.76%)
Aug 06, 2007	72.10	72.48	71.05	72.45	62,000	+0.81(+1.13%)
Aug 03, 2007	72.22	73.97	71.64	71.64	22,700	-2.33(-3.15%)
Aug 02, 2007	73.73	74.16	72.53	73.97	36,200	+0.05(+0.07%)
Aug 01, 2007	73.65	73.92	72.50	73.92	33,200	-0.98(-1.31%)
Jul 31, 2007	76.27	76.93	74.90	74.90	28,500	-0.40(-0.53%)
Jul 30, 2007	74.34	75.43	73.78	75.30	32,400	+2.13(+2.91%)
Jul 27, 2007	74.30	75.50	73.17	73.17	41,900	-2.43(-3.21%)
Jul 26, 2007	78.10	78.10	74.41	75.60	112,200	-3.56(-4.50%)
Jul 25, 2007	79.15	79.34	78.42	79.16	39,500	+0.70(+0.90%)
Jul 24, 2007	79.38	79.47	78.26	78.46	17,500	-1.04(-1.31%)
Jul 23, 2007	79.55	79.68	79.35	79.50	12,900	+1.00(+1.27%)
Jul 20, 2007	79.15	79.20	78.23	78.50	11,400	-0.21(-0.27%)
Jul 19, 2007	78.58	78.92	78.58	78.71	34,100	+1.09(+1.40%)
Jul 18, 2007	77.59	77.70	77.40	77.62	31,900	-0.46(-0.59%)
Jul 17, 2007	78.16	78.24	77.93	78.08	47,961	+0.30(+0.39%)
Jul 16, 2007	78.00	78.15	77.72	77.78	15,500	-0.29(-0.37%)
Jul 13, 2007	77.63	78.37	77.63	78.07	18,900	+0.04(+0.05%)
Jul 12, 2007	77.45	78.03	77.43	78.03	24,500	+1.36(+1.78%)
Jul 11, 2007	76.25	76.67	76.25	76.67	14,400	+0.23(+0.30%)
Jul 10, 2007	76.51	76.69	76.29	76.44	24,900	-0.69(-0.89%)
Jul 09, 2007	77.00	77.24	76.93	77.13	24,300	+0.53(+0.69%)
Jul 06, 2007	76.25	76.69	76.12	76.60	45,500	+0.73(+0.96%)
Jul 05, 2007	75.85	75.90	75.50	75.87	23,800	+0.45(+0.60%)
Jul 03, 2007	75.26	75.45	75.22	75.42	21,600	-0.23(-0.30%)
Jul 02, 2007	74.90	75.65	74.90	75.65	68,700	+1.48(+2.00%)
Jun 29, 2007	74.60	74.69	73.88	74.17	29,200	-0.14(-0.19%)
Jun 28, 2007	74.10	74.50	74.10	74.31	31,900	+0.84(+1.14%)
Jun 27, 2007	73.00	73.58	72.84	73.47	42,200	-0.65(-0.88%)
Jun 26, 2007	74.40	74.64	74.00	74.12	25,100	-0.29(-0.39%)
Jun 25, 2007	74.56	75.06	74.32	74.41	11,000	+0.22(+0.29%)
Jun 22, 2007	74.88	74.88	74.18	74.19	37,300	-0.87(-1.15%)
Jun 21, 2007	74.74	75.21	74.58	75.06	34,400	+0.62(+0.83%)
Jun 20, 2007	75.26	75.27	74.41	74.44	27,600	-0.42(-0.56%)
Jun 19, 2007	74.55	74.95	74.45	74.86	14,300	+0.69(+0.93%)
Jun 18, 2007	74.36	74.37	74.00	74.17	8,500	+0.29(+0.39%)
Jun 15, 2007	73.67	73.90	73.67	73.88	8,200	+0.75(+1.02%)
Jun 14, 2007	72.80	73.20	72.80	73.13	5,000	+0.00(+0.00%)
Jun 13, 2007	72.43	73.13	72.43	73.13	23,100	+1.14(+1.58%)
Jun 12, 2007	72.33	72.85	71.98	71.99	28,700	-1.27(-1.73%)
Jun 11, 2007	72.80	73.33	72.61	73.26	11,000	+0.08(+0.10%)
Jun 08, 2007	72.11	73.23	72.11	73.18	30,700	+1.09(+1.52%)
Jun 07, 2007	73.03	73.43	71.96	72.09	20,400	-0.63(-0.87%)
Jun 06, 2007	73.25	73.48	72.66	72.72	46,300	-0.88(-1.20%)
Jun 05, 2007	73.66	73.66	73.23	73.60	5,700	-0.30(-0.41%)
Jun 04, 2007	73.49	73.93	73.40	73.90	12,000	+0.72(+0.98%)

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.