Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	87.10	87.83	86.76	87.71	18,198	+0.97(+1.11%)
Aug 30, 2007	86.33	87.64	86.13	86.74	183,131	-0.61(-0.70%)
Aug 29, 2007	86.02	87.80	86.02	87.35	23,218	+2.27(+2.66%)
Aug 28, 2007	86.59	86.59	84.94	85.09	24,682	-1.50(-1.73%)
Aug 27, 2007	87.11	87.11	86.50	86.59	22,172	-0.79(-0.91%)
Aug 24, 2007	85.95	87.41	85.89	87.38	33,781	-0.01(-0.01%)
Aug 23, 2007	86.42	87.49	86.18	87.39	29,702	+2.48(+2.92%)
Aug 22, 2007	84.36	85.10	84.15	84.92	31,794	+0.72(+0.85%)
Aug 21, 2007	84.14	84.37	83.40	84.20	21,753	-0.72(-0.84%)
Aug 20, 2007	85.67	85.69	84.23	84.92	20,080	-2.44(-2.79%)
Aug 17, 2007	87.25	87.86	85.98	87.35	26,878	+0.72(+0.83%)
Aug 16, 2007	87.32	87.43	84.78	86.64	59,614	-0.75(-0.85%)
Aug 15, 2007	88.04	88.48	87.32	87.38	27,715	+0.54(+0.62%)
Aug 14, 2007	88.06	88.15	86.85	86.85	21,963	-0.17(-0.20%)
Aug 13, 2007	86.72	87.56	86.47	87.02	62,438	+2.65(+3.14%)
Aug 10, 2007	84.34	84.79	83.34	84.37	81,472	-0.55(-0.65%)
Aug 09, 2007	87.27	87.27	84.71	84.92	86,074	-6.30(-6.91%)
Aug 08, 2007	90.65	91.38	90.45	91.23	77,498	+0.41(+0.45%)
Aug 07, 2007	89.97	90.93	89.74	90.81	86,074	-0.98(-1.06%)
Aug 06, 2007	91.48	92.03	90.97	91.79	34,095	+0.78(+0.86%)
Aug 03, 2007	91.18	91.55	90.97	91.01	30,120	+0.44(+0.49%)
Aug 02, 2007	90.19	90.60	89.48	90.57	43,507	+0.59(+0.66%)
Aug 01, 2007	89.78	90.68	88.92	89.97	98,938	-1.91(-2.08%)
Jul 31, 2007	93.21	93.21	90.49	91.89	116,404	-5.24(-5.39%)
Jul 30, 2007	97.86	98.61	96.99	97.13	61,183	-0.54(-0.55%)
Jul 27, 2007	93.60	99.09	93.60	97.66	35,768	-1.43(-1.45%)
Jul 26, 2007	100.35	100.96	97.67	99.09	81,472	-1.15(-1.14%)
Jul 25, 2007	100.52	101.03	99.46	100.24	64,948	-0.23(-0.23%)
Jul 24, 2007	101.43	101.43	99.88	100.47	56,476	-1.12(-1.10%)
Jul 23, 2007	101.94	102.09	101.05	101.59	117,032	-0.44(-0.43%)
Jul 20, 2007	103.05	103.15	101.29	102.03	235,215	-1.52(-1.47%)
Jul 19, 2007	103.62	103.96	103.30	103.55	21,231	-0.17(-0.17%)
Jul 18, 2007	103.37	103.72	102.86	103.72	25,937	-1.20(-1.14%)
Jul 17, 2007	104.47	105.19	104.47	104.92	43,403	+1.43(+1.39%)
Jul 16, 2007	103.41	103.48	102.86	103.48	24,891	+0.08(+0.07%)
Jul 13, 2007	102.79	103.58	102.79	103.41	29,702	+1.91(+1.88%)
Jul 12, 2007	100.25	101.50	99.86	101.50	36,500	+0.62(+0.62%)
Jul 11, 2007	100.67	100.89	100.34	100.87	67,562	+0.21(+0.21%)
Jul 10, 2007	100.86	100.90	100.34	100.66	54,384	-0.13(-0.13%)
Jul 09, 2007	101.35	101.52	100.61	100.80	86,806	+0.19(+0.19%)
Jul 06, 2007	100.87	101.40	99.97	100.61	90,990	-0.36(-0.36%)
Jul 05, 2007	102.21	102.30	100.97	100.97	75,302	-2.63(-2.54%)
Jul 03, 2007	102.79	103.61	102.79	103.60	16,106	+1.77(+1.74%)
Jul 02, 2007	102.97	103.76	101.83	101.83	88,793	+1.04(+1.03%)
Jun 29, 2007	102.27	102.40	100.79	100.79	89,212	-2.48(-2.40%)
Jun 28, 2007	100.30	103.26	100.20	103.26	147,885	+3.35(+3.35%)
Jun 27, 2007	99.10	100.07	98.72	99.92	30,120	+0.37(+0.37%)
Jun 26, 2007	99.44	100.11	99.44	99.54	7,530	+0.34(+0.35%)
Jun 25, 2007	99.63	100.12	98.91	99.20	30,120	+1.16(+1.18%)
Jun 22, 2007	99.02	99.05	97.98	98.04	12,132	-1.15(-1.16%)
Jun 21, 2007	98.68	99.25	98.64	99.19	25,832	+0.23(+0.23%)
Jun 20, 2007	99.21	99.58	98.52	98.96	18,930	-0.49(-0.49%)
Jun 19, 2007	99.04	99.68	99.04	99.45	43,194	+0.68(+0.69%)
Jun 18, 2007	98.15	98.77	98.11	98.77	30,330	+0.38(+0.39%)
Jun 15, 2007	98.20	98.49	97.93	98.39	13,596	+0.36(+0.37%)
Jun 14, 2007	97.43	98.16	97.35	98.02	20,289	+0.39(+0.40%)
Jun 13, 2007	96.50	98.31	96.48	97.63	30,643	+2.01(+2.10%)
Jun 12, 2007	96.66	96.89	95.62	95.62	16,943	-1.39(-1.43%)
Jun 11, 2007	96.87	97.35	96.59	97.01	20,394	-0.31(-0.31%)
Jun 08, 2007	96.61	97.35	96.61	97.32	44,972	+2.51(+2.64%)
Jun 07, 2007	96.38	96.38	94.69	94.81	21,753	-0.73(-0.76%)
Jun 06, 2007	95.85	96.09	94.32	95.54	128,746	+1.50(+1.60%)
Jun 05, 2007	94.37	94.66	94.04	94.04	21,753	-0.06(-0.06%)
Jun 04, 2007	93.89	94.09	93.71	94.09	15,687	-0.28(-0.29%)

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.