Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	59.90	61.00	59.50	60.83	849,100	+1.61(+2.72%)
Aug 30, 2007	58.07	59.60	58.07	59.22	890,800	+0.48(+0.82%)
Aug 29, 2007	56.98	58.78	56.98	58.74	706,700	+2.06(+3.63%)
Aug 28, 2007	58.19	58.45	56.57	56.68	684,300	-1.80(-3.08%)
Aug 27, 2007	59.07	59.47	58.44	58.48	526,400	-0.47(-0.80%)
Aug 24, 2007	58.49	59.21	58.15	58.95	576,400	+0.49(+0.84%)
Aug 23, 2007	59.50	59.64	58.00	58.46	569,500	-0.76(-1.28%)
Aug 22, 2007	58.18	59.35	57.70	59.22	953,600	+1.79(+3.12%)
Aug 21, 2007	58.07	58.50	57.25	57.43	602,100	-0.64(-1.10%)
Aug 20, 2007	58.10	58.71	57.50	58.07	939,400	+0.47(+0.82%)
Aug 17, 2007	56.68	58.24	56.41	57.60	1,077,600	+0.92(+1.62%)
Aug 16, 2007	55.08	56.76	54.39	56.68	1,353,600	+1.14(+2.05%)
Aug 15, 2007	57.01	57.03	54.71	55.54	1,134,600	-1.54(-2.70%)
Aug 14, 2007	58.42	58.94	56.98	57.08	788,800	-1.29(-2.21%)
Aug 13, 2007	57.50	58.82	56.90	58.37	1,077,900	+0.09(+0.15%)
Aug 10, 2007	54.22	58.55	52.00	58.28	1,395,400	+3.55(+6.49%)
Aug 09, 2007	55.05	56.17	54.54	54.73	1,752,400	-0.94(-1.69%)
Aug 08, 2007	57.54	60.12	54.58	55.67	2,468,100	-0.29(-0.52%)
Aug 07, 2007	54.91	57.59	54.86	55.96	1,593,700	+0.83(+1.51%)
Aug 06, 2007	54.70	55.81	54.04	55.13	1,143,443	+0.31(+0.57%)
Aug 03, 2007	55.31	55.67	54.76	54.82	862,300	-0.85(-1.53%)
Aug 02, 2007	55.21	55.82	54.77	55.67	619,110	+0.62(+1.13%)
Aug 01, 2007	54.88	55.07	53.35	55.05	929,557	+0.17(+0.31%)
Jul 31, 2007	56.39	56.60	54.71	54.88	975,682	-0.74(-1.33%)
Jul 30, 2007	54.58	55.93	53.84	55.62	887,000	+1.04(+1.91%)
Jul 27, 2007	55.32	55.90	54.55	54.58	1,176,275	-0.91(-1.64%)
Jul 26, 2007	56.10	56.11	54.55	55.49	941,995	-1.41(-2.48%)
Jul 25, 2007	57.23	57.74	56.50	56.90	670,500	+0.30(+0.53%)
Jul 24, 2007	58.11	58.20	56.39	56.60	663,485	-1.54(-2.65%)
Jul 23, 2007	59.13	59.13	57.97	58.14	703,512	-0.65(-1.11%)
Jul 20, 2007	58.03	59.22	58.00	58.79	1,226,400	+0.52(+0.89%)
Jul 19, 2007	57.60	58.42	57.38	58.27	837,500	+1.02(+1.78%)
Jul 18, 2007	57.20	57.36	56.46	57.25	577,700	-0.28(-0.49%)
Jul 17, 2007	57.06	57.60	57.06	57.53	697,300	+0.46(+0.81%)
Jul 16, 2007	57.33	57.52	56.76	57.07	700,100	-0.33(-0.57%)
Jul 13, 2007	57.34	57.57	56.62	57.40	481,780	-0.22(-0.38%)
Jul 12, 2007	56.41	57.65	56.34	57.62	537,000	+1.42(+2.53%)
Jul 11, 2007	55.72	56.48	55.46	56.20	520,900	+0.45(+0.81%)
Jul 10, 2007	56.34	56.60	55.73	55.75	807,000	-0.65(-1.15%)
Jul 09, 2007	55.99	56.52	55.67	56.40	612,600	+0.49(+0.88%)
Jul 06, 2007	55.70	56.08	55.36	55.91	735,200	+0.39(+0.70%)
Jul 05, 2007	56.48	56.48	55.14	55.52	647,700	-0.70(-1.25%)
Jul 03, 2007	54.58	56.37	54.58	56.22	396,900	+0.80(+1.44%)
Jul 02, 2007	54.96	55.45	54.80	55.42	457,300	+0.87(+1.59%)
Jun 29, 2007	54.87	55.23	54.26	54.55	797,600	-0.07(-0.13%)
Jun 28, 2007	53.55	55.14	53.37	54.62	994,770	+1.15(+2.15%)
Jun 27, 2007	53.31	53.64	53.14	53.47	1,413,500	+0.04(+0.07%)
Jun 26, 2007	53.83	54.29	53.18	53.43	943,100	-0.20(-0.37%)
Jun 25, 2007	54.22	54.44	53.25	53.63	1,065,200	-0.75(-1.38%)
Jun 22, 2007	54.38	55.00	54.18	54.38	1,054,200	-0.66(-1.20%)
Jun 21, 2007	55.05	55.47	54.57	55.04	1,303,100	+0.06(+0.11%)
Jun 20, 2007	55.58	55.84	54.86	54.98	1,213,100	-0.59(-1.06%)
Jun 19, 2007	55.70	56.50	54.66	55.57	2,322,600	+2.43(+4.57%)
Jun 18, 2007	53.02	53.49	53.02	53.14	1,135,700	+0.35(+0.66%)
Jun 15, 2007	52.78	52.95	52.60	52.79	1,069,400	+0.19(+0.36%)
Jun 14, 2007	52.33	52.80	52.20	52.60	678,700	+0.44(+0.84%)
Jun 13, 2007	51.71	52.19	51.60	52.16	971,200	+0.71(+1.38%)
Jun 12, 2007	51.79	52.08	51.22	51.45	963,500	-0.46(-0.89%)
Jun 11, 2007	51.87	52.50	51.74	51.91	926,300	-0.03(-0.06%)
Jun 08, 2007	50.84	52.06	50.80	51.94	1,114,800	+1.15(+2.26%)
Jun 07, 2007	50.70	51.18	50.45	50.79	1,968,204	+0.22(+0.44%)
Jun 06, 2007	50.26	50.70	50.20	50.57	1,563,600	+0.46(+0.92%)
Jun 05, 2007	49.74	50.26	49.67	50.11	1,788,519	+0.37(+0.74%)
Jun 04, 2007	48.60	49.87	48.60	49.74	1,926,169	+1.07(+2.20%)

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.