Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	62.40	62.77	62.08	62.31	622,963	+0.53(+0.86%)
Aug 30, 2007	61.49	62.18	61.42	61.78	718,635	-0.14(-0.23%)
Aug 29, 2007	61.00	61.98	60.85	61.92	484,912	+1.21(+2.00%)
Aug 28, 2007	61.78	61.78	60.61	60.71	330,166	-1.32(-2.12%)
Aug 27, 2007	62.51	62.62	62.02	62.02	421,087	-0.59(-0.95%)
Aug 24, 2007	61.84	62.62	61.83	62.62	885,709	+0.73(+1.18%)
Aug 23, 2007	62.27	62.33	61.52	61.88	1,292,029	-0.02(-0.04%)
Aug 22, 2007	61.70	62.00	61.42	61.91	719,663	+0.68(+1.11%)
Aug 21, 2007	61.06	61.52	60.82	61.23	813,923	+0.14(+0.23%)
Aug 20, 2007	61.22	61.35	60.47	61.09	1,158,755	+0.04(+0.06%)
Aug 17, 2007	61.45	61.53	59.96	61.05	639,529	+1.09(+1.82%)
Aug 16, 2007	59.15	59.96	57.87	59.96	1,016,825	+0.44(+0.73%)
Aug 15, 2007	60.41	61.01	59.38	59.52	989,740	-0.83(-1.37%)
Aug 14, 2007	61.70	61.70	60.35	60.35	576,475	-0.97(-1.59%)
Aug 13, 2007	61.91	62.10	61.32	61.32	895,983	-0.19(-0.30%)
Aug 10, 2007	61.11	61.90	60.45	61.51	987,160	+0.01(+0.01%)
Aug 09, 2007	62.46	63.01	61.50	61.50	1,537,076	-1.85(-2.91%)
Aug 08, 2007	62.74	63.57	62.52	63.35	745,090	+0.87(+1.40%)
Aug 07, 2007	61.55	62.85	61.52	62.47	810,198	+0.62(+1.01%)
Aug 06, 2007	61.01	62.00	60.35	61.85	985,363	+0.89(+1.46%)
Aug 03, 2007	61.46	62.45	60.95	60.96	647,106	-1.49(-2.38%)
Aug 02, 2007	62.09	62.51	61.81	62.45	1,225,957	+0.42(+0.68%)
Aug 01, 2007	61.45	62.12	60.94	62.03	1,438,128	+0.44(+0.71%)
Jul 31, 2007	62.83	63.04	61.48	61.59	938,609	-0.80(-1.29%)
Jul 30, 2007	61.78	62.55	61.56	62.40	883,286	+0.88(+1.43%)
Jul 27, 2007	62.70	62.97	61.51	61.52	921,024	-1.18(-1.88%)
Jul 26, 2007	63.43	63.72	61.93	62.69	1,335,177	-1.51(-2.35%)
Jul 25, 2007	64.41	64.52	63.62	64.20	843,896	+0.05(+0.08%)
Jul 24, 2007	64.86	64.97	63.85	64.15	466,291	-1.08(-1.66%)
Jul 23, 2007	65.38	65.53	65.01	65.23	533,488	+0.23(+0.36%)
Jul 20, 2007	65.65	65.68	64.78	65.00	535,124	-0.74(-1.13%)
Jul 19, 2007	65.77	65.88	65.59	65.74	435,855	+0.29(+0.44%)
Jul 18, 2007	65.39	65.54	64.95	65.45	820,729	-0.14(-0.21%)
Jul 17, 2007	65.65	65.86	65.54	65.59	473,868	-0.07(-0.11%)
Jul 16, 2007	65.64	65.89	65.52	65.66	257,352	-0.05(-0.08%)
Jul 13, 2007	65.52	65.87	65.45	65.71	922,052	+0.16(+0.24%)
Jul 12, 2007	64.63	65.57	64.62	65.56	452,678	+1.17(+1.81%)
Jul 11, 2007	63.95	64.39	63.85	64.39	532,170	+0.42(+0.66%)
Jul 10, 2007	64.59	64.69	63.97	63.97	657,122	-0.96(-1.48%)
Jul 09, 2007	64.95	65.01	64.71	64.93	375,225	+0.06(+0.10%)
Jul 06, 2007	64.60	64.93	64.41	64.87	534,738	+0.36(+0.56%)
Jul 05, 2007	64.59	64.64	64.27	64.51	396,045	-0.02(-0.02%)
Jul 03, 2007	64.48	64.59	64.41	64.52	203,930	+0.23(+0.36%)
Jul 02, 2007	63.87	64.31	63.85	64.29	338,899	+0.71(+1.11%)
Jun 29, 2007	63.84	64.18	63.20	63.58	822,141	-0.06(-0.10%)
Jun 28, 2007	63.66	64.11	63.64	63.64	869,786	-0.26(-0.40%)
Jun 27, 2007	62.94	63.97	62.90	63.90	485,939	+0.96(+1.52%)
Jun 26, 2007	63.81	63.90	62.93	62.94	582,767	-0.62(-0.98%)
Jun 25, 2007	63.88	64.26	63.35	63.57	991,442	-0.29(-0.45%)
Jun 22, 2007	64.46	64.51	63.74	63.85	2,759,479	-0.85(-1.31%)
Jun 21, 2007	64.27	64.71	63.92	64.70	1,428,924	+0.44(+0.69%)
Jun 20, 2007	65.32	65.33	64.26	64.26	825,737	-0.87(-1.34%)
Jun 19, 2007	64.95	65.21	64.80	65.13	406,062	+0.15(+0.23%)
Jun 18, 2007	65.26	65.26	64.97	64.98	471,556	-0.14(-0.22%)
Jun 15, 2007	65.22	65.38	65.06	65.12	245,923	+0.40(+0.63%)
Jun 14, 2007	64.38	64.83	64.38	64.72	349,429	+0.35(+0.54%)
Jun 13, 2007	63.74	64.37	63.67	64.37	425,710	+0.90(+1.41%)
Jun 12, 2007	63.84	64.20	63.45	63.47	216,515	-0.79(-1.24%)
Jun 11, 2007	63.96	64.39	63.88	64.27	609,093	+0.24(+0.38%)
Jun 08, 2007	63.33	64.05	63.23	64.02	672,789	+0.66(+1.04%)
Jun 07, 2007	64.31	64.46	63.36	63.36	276,102	-1.08(-1.68%)
Jun 06, 2007	64.92	64.97	64.37	64.44	212,435	-0.66(-1.02%)
Jun 05, 2007	65.26	65.33	64.89	65.11	402,525	-0.37(-0.56%)
Jun 04, 2007	65.19	65.51	65.15	65.47	324,259	+0.12(+0.18%)

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.