Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	78.55	78.76	78.48	78.76	12,929	+0.11(+0.13%)
Aug 30, 2007	78.57	78.68	78.57	78.66	126,253	+0.11(+0.14%)
Aug 29, 2007	78.59	78.84	78.55	78.55	7,732	-0.06(-0.07%)
Aug 28, 2007	78.39	78.86	78.39	78.61	1,014	+0.22(+0.28%)
Aug 27, 2007	78.26	78.38	78.26	78.38	633	+0.11(+0.14%)
Aug 24, 2007	78.31	78.31	78.19	78.27	3,549	-0.05(-0.06%)
Aug 23, 2007	78.19	78.35	78.19	78.32	66,675	+0.00(+0.00%)
Aug 22, 2007	78.26	78.37	78.22	78.32	42,591	-0.08(-0.10%)
Aug 21, 2007	78.49	78.60	78.40	78.40	2,028	+0.03(+0.04%)
Aug 20, 2007	78.23	78.44	78.23	78.37	10,014	+0.16(+0.20%)
Aug 17, 2007	78.18	78.23	78.16	78.21	1,014	-0.13(-0.16%)
Aug 16, 2007	77.96	78.34	77.96	78.34	19,014	+0.41(+0.53%)
Aug 15, 2007	78.11	78.11	77.93	77.93	7,478	-0.07(-0.09%)
Aug 14, 2007	78.00	78.00	78.00	78.00	126	+0.14(+0.18%)
Aug 13, 2007	77.75	77.92	77.75	77.86	2,408	+0.06(+0.08%)
Aug 10, 2007	77.94	78.00	77.79	77.79	1,521	+0.05(+0.06%)
Aug 09, 2007	77.79	77.83	77.75	77.75	3,042	+0.00(+0.00%)
Aug 08, 2007	77.73	77.77	77.64	77.75	17,366	+0.00(+0.00%)
Aug 07, 2007	77.91	77.94	77.75	77.75	123,844	-0.10(-0.13%)
Aug 06, 2007	78.19	78.25	77.85	77.85	13,563	-0.28(-0.36%)
Aug 03, 2007	78.15	78.15	77.93	78.13	4,309	+0.20(+0.25%)
Aug 02, 2007	77.84	78.00	77.74	77.93	33,337	+0.06(+0.08%)
Aug 01, 2007	77.95	77.95	77.87	77.87	6,845	-0.40(-0.51%)
Jul 31, 2007	78.12	78.27	78.10	78.27	6,971	+0.13(+0.16%)
Jul 30, 2007	78.41	78.43	78.14	78.15	28,267	-0.24(-0.31%)
Jul 27, 2007	78.39	78.46	78.39	78.39	6,211	-0.09(-0.11%)
Jul 26, 2007	78.34	78.48	78.34	78.48	14,577	+0.30(+0.38%)
Jul 25, 2007	78.13	78.21	78.13	78.18	16,478	-0.02(-0.02%)
Jul 24, 2007	78.19	78.22	78.17	78.19	7,859	+0.08(+0.10%)
Jul 23, 2007	78.16	78.17	78.08	78.12	1,521	-0.07(-0.09%)
Jul 20, 2007	78.09	78.25	78.05	78.19	18,253	+0.21(+0.27%)
Jul 19, 2007	77.89	77.97	77.89	77.97	10,014	+0.02(+0.03%)
Jul 18, 2007	77.85	78.02	77.84	77.95	24,211	+0.11(+0.14%)
Jul 17, 2007	77.73	77.84	77.73	77.84	6,338	-0.03(-0.04%)
Jul 16, 2007	77.67	77.89	77.67	77.87	13,309	+0.14(+0.19%)
Jul 13, 2007	77.67	77.75	77.67	77.73	1,521	+0.02(+0.03%)
Jul 12, 2007	77.86	77.86	77.64	77.71	3,422	-0.11(-0.14%)
Jul 11, 2007	77.98	78.00	77.82	77.82	3,802	-0.06(-0.08%)
Jul 10, 2007	77.74	77.88	77.74	77.88	1,140	+0.32(+0.41%)
Jul 09, 2007	77.56	77.59	77.56	77.56	633	+0.14(+0.18%)
Jul 06, 2007	77.45	77.45	77.42	77.42	633	-0.12(-0.15%)
Jul 05, 2007	77.81	77.81	77.54	77.54	12,676	-0.44(-0.57%)
Jul 03, 2007	78.14	78.14	77.98	77.98	507	-0.06(-0.08%)
Jul 02, 2007	77.91	78.05	77.91	78.05	9,760	-0.22(-0.28%)
Jun 29, 2007	78.05	78.27	78.05	78.27	12,549	+0.33(+0.43%)
Jun 28, 2007	77.97	77.97	77.93	77.93	380	-0.15(-0.19%)
Jun 27, 2007	78.27	78.27	78.08	78.08	10,140	+0.09(+0.12%)
Jun 26, 2007	78.00	78.07	77.99	77.99	3,042	-0.10(-0.13%)
Jun 25, 2007	78.08	78.11	78.02	78.09	10,394	+0.14(+0.18%)
Jun 22, 2007	77.72	77.95	77.72	77.95	10,267	+0.09(+0.11%)
Jun 21, 2007	77.88	77.89	77.86	77.86	3,802	-0.02(-0.02%)
Jun 20, 2007	77.93	77.93	77.87	77.88	1,394	-0.14(-0.18%)
Jun 19, 2007	77.90	78.02	77.86	78.02	14,957	+0.21(+0.27%)
Jun 18, 2007	77.72	77.81	77.72	77.81	4,563	+0.08(+0.10%)
Jun 15, 2007	77.63	77.73	77.63	77.73	2,154	+0.23(+0.30%)
Jun 14, 2007	77.49	77.56	77.46	77.50	5,704	-0.01(-0.01%)
Jun 13, 2007	77.35	77.55	77.35	77.51	62,492	+0.17(+0.21%)
Jun 12, 2007	77.52	77.52	77.34	77.34	2,154	-0.36(-0.47%)
Jun 11, 2007	77.74	77.78	77.71	77.71	5,197	-0.06(-0.08%)
Jun 08, 2007	77.68	77.78	77.68	77.77	1,267	+0.03(+0.04%)
Jun 07, 2007	77.97	77.97	77.71	77.74	4,943	-0.47(-0.61%)
Jun 06, 2007	78.16	78.22	78.16	78.21	7,352	+0.07(+0.09%)
Jun 05, 2007	78.22	78.22	78.10	78.14	7,732	-0.12(-0.15%)
Jun 04, 2007	77.59	78.27	77.59	78.26	11,661	+0.13(+0.17%)

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.