Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	82.91	83.56	82.81	82.85	21,959	+0.98(+1.20%)
Aug 30, 2007	81.01	82.24	80.90	81.86	50,368	+0.33(+0.40%)
Aug 29, 2007	80.06	81.92	79.81	81.54	58,199	+2.29(+2.88%)
Aug 28, 2007	80.81	80.92	79.16	79.25	27,026	-2.16(-2.66%)
Aug 27, 2007	81.93	82.12	81.14	81.41	67,413	-0.83(-1.01%)
Aug 24, 2007	80.83	82.25	80.83	82.25	22,573	+1.86(+2.32%)
Aug 23, 2007	80.43	80.75	79.75	80.38	52,364	+0.38(+0.47%)
Aug 22, 2007	79.84	80.34	79.32	80.01	82,001	+1.29(+1.64%)
Aug 21, 2007	79.11	79.49	78.03	78.72	41,615	-0.85(-1.06%)
Aug 20, 2007	79.25	79.80	78.07	79.56	59,121	+0.20(+0.25%)
Aug 17, 2007	79.22	79.68	77.82	79.37	52,671	+2.58(+3.36%)
Aug 16, 2007	75.15	76.82	74.19	76.79	295,912	-0.72(-0.92%)
Aug 15, 2007	78.49	80.11	77.51	77.51	79,084	-2.08(-2.62%)
Aug 14, 2007	80.89	81.21	79.45	79.59	60,349	-1.12(-1.39%)
Aug 13, 2007	81.90	81.90	80.38	80.71	48,525	-0.01(-0.02%)
Aug 10, 2007	78.74	81.21	78.68	80.72	62,960	-0.04(-0.05%)
Aug 09, 2007	81.22	82.54	80.62	80.76	106,725	-2.54(-3.05%)
Aug 08, 2007	82.29	84.11	82.05	83.30	156,325	+1.32(+1.60%)
Aug 07, 2007	79.85	82.55	79.74	81.99	64,342	+1.81(+2.26%)
Aug 06, 2007	80.38	80.46	78.56	80.18	1,361,474	-0.24(-0.30%)
Aug 03, 2007	81.06	82.81	80.08	80.42	50,060	-2.39(-2.88%)
Aug 02, 2007	82.87	83.32	81.77	82.81	84,919	-0.87(-1.04%)
Aug 01, 2007	84.32	84.44	81.60	83.67	99,661	+0.13(+0.16%)
Jul 31, 2007	84.94	85.46	83.54	83.54	66,492	-0.53(-0.63%)
Jul 30, 2007	83.35	84.28	82.38	84.07	55,282	+0.85(+1.02%)
Jul 27, 2007	84.32	84.76	81.99	83.22	112,867	-1.43(-1.68%)
Jul 26, 2007	86.28	86.56	83.00	84.65	150,336	-2.92(-3.33%)
Jul 25, 2007	87.40	87.89	85.68	87.57	244,776	+0.70(+0.80%)
Jul 24, 2007	88.26	88.40	86.49	86.87	102,425	-2.66(-2.97%)
Jul 23, 2007	89.28	89.83	88.90	89.53	64,956	+0.41(+0.46%)
Jul 20, 2007	89.85	89.92	88.64	89.12	33,322	-0.84(-0.93%)
Jul 19, 2007	89.54	90.02	89.45	89.96	50,214	+0.70(+0.78%)
Jul 18, 2007	87.89	89.35	87.89	89.27	22,727	+1.07(+1.21%)
Jul 17, 2007	89.11	89.19	87.88	88.20	54,667	-0.46(-0.52%)
Jul 16, 2007	89.27	89.43	87.91	88.66	108,874	-1.17(-1.30%)
Jul 13, 2007	89.29	90.18	89.29	89.83	81,080	+0.53(+0.59%)
Jul 12, 2007	88.19	89.31	88.14	89.31	36,854	+1.84(+2.11%)
Jul 11, 2007	86.84	87.70	86.71	87.46	121,620	+0.12(+0.13%)
Jul 10, 2007	87.27	88.24	87.01	87.35	88,604	-0.79(-0.89%)
Jul 09, 2007	87.47	88.34	87.47	88.13	32,094	+0.90(+1.03%)
Jul 06, 2007	86.91	87.44	86.61	87.23	171,681	+1.11(+1.28%)
Jul 05, 2007	86.24	86.60	85.32	86.13	121,006	-0.14(-0.17%)
Jul 03, 2007	86.02	86.38	85.89	86.27	24,876	+0.44(+0.52%)
Jul 02, 2007	84.91	85.83	84.91	85.83	34,551	+1.61(+1.91%)
Jun 29, 2007	84.52	84.92	83.69	84.22	33,169	+0.49(+0.58%)
Jun 28, 2007	83.34	84.26	83.34	83.73	56,664	+0.59(+0.70%)
Jun 27, 2007	81.41	83.20	81.40	83.15	59,121	+0.89(+1.08%)
Jun 26, 2007	83.61	83.65	82.26	82.26	523,490	-1.20(-1.44%)
Jun 25, 2007	83.88	84.35	83.17	83.46	136,362	-0.55(-0.65%)
Jun 22, 2007	84.59	84.62	83.19	84.01	65,417	-0.60(-0.71%)
Jun 21, 2007	83.51	84.75	83.51	84.60	64,035	+1.42(+1.71%)
Jun 20, 2007	85.76	85.76	83.15	83.19	92,751	-1.79(-2.11%)
Jun 19, 2007	84.88	85.46	84.68	84.98	63,267	-0.03(-0.03%)
Jun 18, 2007	84.92	85.24	84.69	85.00	62,345	+0.38(+0.45%)
Jun 15, 2007	84.17	84.85	84.17	84.62	82,615	+1.21(+1.45%)
Jun 14, 2007	82.56	83.74	82.14	83.41	93,672	+1.63(+2.00%)
Jun 13, 2007	80.83	82.06	80.83	81.77	51,289	+1.26(+1.56%)
Jun 12, 2007	81.69	81.69	80.40	80.52	82,923	-1.02(-1.25%)
Jun 11, 2007	80.51	81.84	80.51	81.54	116,860	+0.38(+0.47%)
Jun 08, 2007	81.13	81.26	80.10	81.15	97,818	+0.64(+0.80%)
Jun 07, 2007	81.68	82.33	80.51	80.51	849,040	-1.43(-1.75%)
Jun 06, 2007	82.93	82.93	81.55	81.94	73,555	-0.79(-0.96%)
Jun 05, 2007	82.74	83.07	82.28	82.74	55,282	-0.26(-0.31%)
Jun 04, 2007	81.94	83.10	81.94	83.00	76,012	+0.88(+1.07%)

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.