Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	67.44	68.15	66.86	67.32	8,957,995	+1.05(+1.58%)
Aug 30, 2007	66.77	66.82	65.76	66.27	9,281,389	-0.50(-0.75%)
Aug 29, 2007	64.44	67.26	63.96	66.77	11,916,996	+3.08(+4.83%)
Aug 28, 2007	64.94	65.43	63.41	63.70	9,827,261	-1.28(-1.96%)
Aug 27, 2007	65.52	65.57	64.20	64.97	6,271,929	-0.76(-1.16%)
Aug 24, 2007	64.86	66.27	64.70	65.73	9,593,029	+1.26(+1.96%)
Aug 23, 2007	63.51	64.87	63.45	64.47	9,238,815	+0.96(+1.52%)
Aug 22, 2007	63.01	63.73	62.49	63.51	9,626,716	+1.25(+2.01%)
Aug 21, 2007	62.30	63.47	61.93	62.26	9,470,609	-1.01(-1.60%)
Aug 20, 2007	61.69	63.45	60.97	63.27	11,246,009	+1.49(+2.42%)
Aug 17, 2007	61.39	63.66	60.70	61.78	18,742,626	+1.90(+3.17%)
Aug 16, 2007	59.67	60.66	56.69	59.88	24,681,922	-0.98(-1.60%)
Aug 15, 2007	62.37	63.10	60.46	60.86	14,576,818	-1.35(-2.16%)
Aug 14, 2007	63.77	64.00	62.07	62.20	10,453,641	-1.05(-1.67%)
Aug 13, 2007	64.71	65.03	62.39	63.26	10,060,632	-0.99(-1.54%)
Aug 10, 2007	62.78	64.96	61.74	64.25	15,064,866	-0.07(-0.11%)
Aug 09, 2007	64.04	66.03	63.38	64.32	17,133,298	-1.06(-1.62%)
Aug 08, 2007	62.37	65.57	61.54	65.38	22,812,204	+3.46(+5.59%)
Aug 07, 2007	60.87	62.46	60.22	61.92	21,202,894	+1.05(+1.73%)
Aug 06, 2007	61.21	62.07	59.48	60.87	21,215,518	-1.13(-1.82%)
Aug 03, 2007	61.95	64.18	61.67	62.00	18,074,120	-2.18(-3.40%)
Aug 02, 2007	66.07	66.62	63.77	64.18	20,134,328	-1.83(-2.77%)
Aug 01, 2007	65.81	69.34	64.05	66.01	18,136,998	-0.07(-0.11%)
Jul 31, 2007	66.90	68.13	65.94	66.08	14,217,629	-0.44(-0.66%)
Jul 30, 2007	65.56	66.70	64.30	66.52	14,406,502	+1.63(+2.50%)
Jul 27, 2007	66.09	67.75	64.75	64.89	21,533,600	-1.13(-1.71%)
Jul 26, 2007	66.96	68.13	65.01	66.02	18,759,652	-1.58(-2.34%)
Jul 25, 2007	66.47	67.87	65.16	67.60	14,754,512	+1.47(+2.23%)
Jul 24, 2007	66.97	67.49	65.92	66.13	13,933,344	-1.06(-1.58%)
Jul 23, 2007	68.78	68.78	66.99	67.19	14,850,514	-0.25(-0.37%)
Jul 20, 2007	66.59	68.14	66.20	67.44	26,043,646	+2.25(+3.46%)
Jul 19, 2007	64.17	65.30	64.04	65.19	15,671,223	+1.57(+2.47%)
Jul 18, 2007	62.45	63.80	61.76	63.62	13,930,404	+0.93(+1.48%)
Jul 17, 2007	63.13	64.03	61.96	62.69	13,276,084	-0.47(-0.74%)
Jul 16, 2007	62.79	63.66	62.30	63.16	12,491,766	+0.63(+1.00%)
Jul 13, 2007	61.63	62.95	61.07	62.53	12,236,778	+0.79(+1.28%)
Jul 12, 2007	61.35	61.79	60.69	61.74	12,463,372	+1.05(+1.74%)
Jul 11, 2007	60.53	61.29	60.07	60.69	13,063,734	-0.19(-0.31%)
Jul 10, 2007	61.84	61.79	60.59	60.88	13,399,646	-0.75(-1.21%)
Jul 09, 2007	61.22	61.89	60.97	61.63	9,807,116	+0.01(+0.01%)
Jul 06, 2007	61.72	62.20	61.24	61.62	10,182,121	+0.24(+0.40%)
Jul 05, 2007	60.89	62.09	60.77	61.37	9,471,186	+0.06(+0.10%)
Jul 03, 2007	60.59	61.63	60.68	61.31	5,368,941	+0.80(+1.33%)
Jul 02, 2007	59.58	60.51	58.88	60.51	12,841,869	+1.26(+2.12%)
Jun 29, 2007	59.97	60.91	58.88	59.25	16,925,206	-0.43(-0.71%)
Jun 28, 2007	60.83	61.27	59.46	59.68	14,025,166	-0.99(-1.63%)
Jun 27, 2007	59.62	60.94	59.34	60.67	18,925,548	+0.47(+0.79%)
Jun 26, 2007	60.69	61.07	59.90	60.20	18,073,324	-0.61(-1.00%)
Jun 25, 2007	61.81	61.72	60.45	60.80	28,007,528	-1.42(-2.29%)
Jun 22, 2007	59.99	62.23	59.64	62.23	79,938,560	+2.40(+4.01%)
Jun 21, 2007	59.37	60.11	58.87	59.83	13,765,619	+0.70(+1.18%)
Jun 20, 2007	59.33	59.65	58.19	59.13	16,642,338	-0.70(-1.18%)
Jun 19, 2007	59.61	60.46	59.19	59.83	11,439,359	+0.22(+0.37%)
Jun 18, 2007	58.85	59.76	58.34	59.61	10,754,582	+0.59(+1.00%)
Jun 15, 2007	59.25	59.54	58.93	59.02	13,779,954	+0.26(+0.44%)
Jun 14, 2007	57.22	58.92	57.22	58.76	10,573,963	+1.58(+2.77%)
Jun 13, 2007	55.43	57.34	55.03	57.18	12,560,631	+2.25(+4.09%)
Jun 12, 2007	55.61	56.51	54.87	54.93	10,613,671	-1.00(-1.80%)
Jun 11, 2007	54.59	56.59	54.59	55.93	10,223,619	+0.99(+1.80%)
Jun 08, 2007	54.06	55.11	54.03	54.94	12,541,765	+0.68(+1.26%)
Jun 07, 2007	55.39	56.02	54.26	54.26	11,726,314	-1.40(-2.51%)
Jun 06, 2007	54.95	56.12	55.08	55.65	13,409,977	+0.40(+0.73%)
Jun 05, 2007	55.77	55.96	54.85	55.25	10,517,682	-0.60(-1.07%)
Jun 04, 2007	54.15	56.09	54.07	55.85	10,271,465	+1.30(+2.39%)

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.