Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	75.48	75.52	74.92	75.46	1,597	+0.86(+1.16%)
Aug 30, 2007	73.83	75.02	73.83	74.60	3,300	-0.10(-0.14%)
Aug 29, 2007	73.62	75.06	73.62	74.70	6,920	+1.39(+1.90%)
Aug 28, 2007	74.29	74.29	73.31	73.31	1,384	-1.46(-1.95%)
Aug 27, 2007	75.37	75.37	74.76	74.76	4,684	-0.81(-1.07%)
Aug 24, 2007	74.74	75.57	74.40	75.57	13,095	+0.96(+1.28%)
Aug 23, 2007	75.05	75.05	74.42	74.61	4,045	-0.95(-1.26%)
Aug 22, 2007	75.53	75.66	75.18	75.56	8,410	+0.99(+1.32%)
Aug 21, 2007	74.82	75.06	74.21	74.58	11,179	-0.09(-0.13%)
Aug 20, 2007	74.70	74.72	73.86	74.67	7,239	+0.49(+0.66%)
Aug 17, 2007	75.48	75.48	73.76	74.18	5,642	+1.59(+2.19%)
Aug 16, 2007	71.71	72.59	69.98	72.59	14,799	+0.63(+0.88%)
Aug 15, 2007	73.37	73.95	71.96	71.96	6,813	-1.07(-1.47%)
Aug 14, 2007	74.70	74.70	73.04	73.04	5,855	-1.71(-2.29%)
Aug 13, 2007	76.55	76.55	74.44	74.75	12,669	-0.73(-0.97%)
Aug 10, 2007	74.88	76.24	74.88	75.48	4,897	-0.75(-0.99%)
Aug 09, 2007	76.61	77.85	76.23	76.23	16,396	-1.17(-1.52%)
Aug 08, 2007	76.30	78.39	76.30	77.40	73,995	+2.41(+3.22%)
Aug 07, 2007	72.81	75.32	72.81	74.99	22,571	+1.52(+2.07%)
Aug 06, 2007	72.36	73.47	71.35	73.47	59,515	+0.91(+1.26%)
Aug 03, 2007	73.08	74.57	72.51	72.56	24,807	-2.01(-2.70%)
Aug 02, 2007	74.17	74.65	73.76	74.57	110,300	+0.74(+1.01%)
Aug 01, 2007	73.18	73.83	72.75	73.83	38,541	+0.15(+0.20%)
Jul 31, 2007	75.14	75.14	73.67	73.67	8,943	-0.73(-0.98%)
Jul 30, 2007	73.83	74.68	73.23	74.41	30,769	+1.19(+1.63%)
Jul 27, 2007	74.59	75.28	73.21	73.21	25,126	-1.47(-1.96%)
Jul 26, 2007	74.89	75.75	73.69	74.68	118,392	-1.59(-2.08%)
Jul 25, 2007	76.92	76.92	75.64	76.27	9,369	+0.15(+0.20%)
Jul 24, 2007	76.96	77.30	76.06	76.12	21,719	-2.08(-2.65%)
Jul 23, 2007	78.29	78.56	78.16	78.19	5,749	+0.16(+0.20%)
Jul 20, 2007	79.03	79.04	77.54	78.03	26,829	-1.08(-1.37%)
Jul 19, 2007	79.32	79.37	79.08	79.11	6,813	+0.50(+0.63%)
Jul 18, 2007	78.22	78.62	77.84	78.62	13,840	-0.14(-0.18%)
Jul 17, 2007	79.16	79.26	78.73	78.75	5,110	-0.14(-0.18%)
Jul 16, 2007	79.23	79.36	78.66	78.90	2,661	-0.37(-0.46%)
Jul 13, 2007	79.03	79.41	78.94	79.26	5,749	+0.26(+0.33%)
Jul 12, 2007	78.62	79.25	78.61	79.00	15,118	+1.20(+1.55%)
Jul 11, 2007	77.55	77.84	77.55	77.80	1,597	+0.23(+0.30%)
Jul 10, 2007	78.28	78.40	77.56	77.56	6,813	-1.27(-1.61%)
Jul 09, 2007	78.80	78.86	78.61	78.83	3,087	+0.20(+0.25%)
Jul 06, 2007	78.32	78.80	78.29	78.63	3,087	+0.42(+0.54%)
Jul 05, 2007	78.10	78.21	77.71	78.21	7,026	+0.23(+0.29%)
Jul 03, 2007	77.93	77.99	77.91	77.99	958	+0.40(+0.52%)
Jul 02, 2007	77.38	77.60	77.26	77.58	1,597	+1.04(+1.36%)
Jun 29, 2007	77.55	77.73	76.53	76.54	9,582	-0.70(-0.90%)
Jun 28, 2007	77.38	77.53	77.14	77.23	9,369	+0.17(+0.22%)
Jun 27, 2007	75.70	77.09	75.58	77.07	7,985	+1.23(+1.62%)
Jun 26, 2007	76.40	76.47	75.68	75.83	16,715	-0.14(-0.19%)
Jun 25, 2007	76.25	76.76	75.68	75.98	15,224	-0.69(-0.89%)
Jun 22, 2007	77.29	77.29	76.63	76.66	2,981	-0.61(-0.79%)
Jun 21, 2007	76.64	77.30	76.30	77.27	5,855	+0.27(+0.35%)
Jun 20, 2007	78.00	78.03	77.00	77.00	5,855	-1.17(-1.50%)
Jun 19, 2007	77.63	78.17	77.58	78.17	2,555	+0.08(+0.11%)
Jun 18, 2007	78.42	78.42	77.69	78.09	3,619	-0.08(-0.10%)
Jun 15, 2007	78.19	78.34	77.94	78.16	5,110	+0.85(+1.10%)
Jun 14, 2007	77.04	77.60	77.04	77.31	13,095	+0.46(+0.59%)
Jun 13, 2007	76.08	76.86	75.97	76.86	13,414	+1.23(+1.63%)
Jun 12, 2007	76.45	76.59	75.63	75.63	10,540	-1.01(-1.32%)
Jun 11, 2007	76.86	77.08	76.45	76.64	12,137	+0.05(+0.06%)
Jun 08, 2007	75.72	76.74	75.72	76.60	24,274	+0.68(+0.89%)
Jun 07, 2007	77.23	77.23	75.92	75.92	17,141	-1.69(-2.18%)
Jun 06, 2007	77.66	77.66	77.19	77.61	3,087	-0.54(-0.69%)
Jun 05, 2007	78.33	78.39	77.87	78.15	6,175	-0.39(-0.50%)
Jun 04, 2007	78.34	78.54	78.07	78.54	9,262	+0.23(+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.