Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	29749	30348	29749	30348	138,088,304	+603.80(+2.03%)
Aug 30, 2007	29711	29970	29488	29744	120,369,400	+33.30(+0.11%)
Aug 29, 2007	29377	29733	29286	29711	114,861,200	+384.00(+1.31%)
Aug 28, 2007	30264	30264	29241	29327	150,259,008	-949.00(-3.13%)
Aug 27, 2007	30050	30278	29868	30276	84,798,200	+234.30(+0.78%)
Aug 24, 2007	29457	30102	29445	30042	152,736,896	+581.70(+1.97%)
Aug 23, 2007	29270	29610	29270	29460	122,398,896	+190.50(+0.65%)
Aug 22, 2007	28568	29270	28568	29269	124,979,000	+700.90(+2.45%)
Aug 21, 2007	28454	28724	28241	28568	99,531,800	+114.80(+0.40%)
Aug 20, 2007	28512	28749	28242	28454	99,913,000	-57.10(-0.20%)
Aug 17, 2007	27860	28784	27860	28511	217,556,304	+717.50(+2.58%)
Aug 16, 2007	28137	28137	26446	27793	259,586,704	-347.50(-1.23%)
Aug 15, 2007	28886	29030	27987	28141	154,231,296	-755.00(-2.61%)
Aug 14, 2007	29639	29748	28848	28896	111,142,304	-711.50(-2.40%)
Aug 13, 2007	29450	29885	29450	29607	102,825,200	+186.70(+0.63%)
Aug 10, 2007	29883	29883	28868	29420	165,978,896	-463.50(-1.55%)
Aug 09, 2007	30622	30622	29884	29884	132,610,896	-777.90(-2.54%)
Aug 08, 2007	30243	30982	30243	30662	148,900,896	+422.00(+1.40%)
Aug 07, 2007	29722	30308	29665	30240	139,162,496	+518.30(+1.74%)
Aug 06, 2007	29672	29722	29153	29722	123,952,496	+49.80(+0.17%)
Aug 03, 2007	30373	30412	29672	29672	97,263,000	-723.00(-2.38%)
Aug 02, 2007	30062	30569	30062	30395	148,284,992	+346.40(+1.15%)
Aug 01, 2007	30639	30673	29764	30048	168,242,704	-611.30(-1.99%)
Jul 31, 2007	30918	31369	30659	30660	167,344,400	-241.00(-0.78%)
Jul 30, 2007	30234	31104	30234	30901	158,962,000	+665.50(+2.20%)
Jul 27, 2007	29997	30402	29815	30235	183,625,904	+238.60(+0.80%)
Jul 26, 2007	31085	31085	29349	29997	288,139,584	-1106.90(-3.56%)
Jul 25, 2007	31473	31814	30811	31104	194,330,896	-358.70(-1.14%)
Jul 24, 2007	32157	32157	31449	31462	205,748,896	-706.20(-2.20%)
Jul 23, 2007	31917	32243	31917	32168	123,971,104	+245.80(+0.77%)
Jul 20, 2007	32151	32151	31793	31923	155,851,808	-228.10(-0.71%)
Jul 19, 2007	31905	32188	31895	32151	126,705,104	+264.00(+0.83%)
Jul 18, 2007	31979	31979	31672	31887	137,178,496	-92.40(-0.29%)
Jul 17, 2007	32253	32379	31861	31979	120,581,104	-286.80(-0.89%)
Jul 16, 2007	32388	32553	32120	32266	71,607,200	-120.60(-0.37%)
Jul 13, 2007	32261	32421	32167	32386	91,819,400	+125.40(+0.39%)
Jul 12, 2007	31920	32311	31920	32261	127,425,800	+344.80(+1.08%)
Jul 11, 2007	31738	31988	31571	31916	179,097,408	+173.30(+0.55%)
Jul 10, 2007	32080	32081	31681	31743	138,539,392	-345.20(-1.08%)
Jul 09, 2007	32412	32538	32065	32088	143,479,392	-323.60(-1.00%)
Jul 06, 2007	32178	32555	32146	32412	142,534,400	+234.00(+0.73%)
Jul 05, 2007	32184	32311	32017	32178	111,582,000	-23.80(-0.07%)
Jul 04, 2007	32115	32407	32115	32202	63,752,600	+83.80(+0.26%)
Jul 03, 2007	31421	32118	31411	32118	142,022,000	+697.10(+2.22%)
Jul 02, 2007	31151	31434	31151	31421	138,462,496	+269.60(+0.87%)
Jun 29, 2007	31037	31378	30928	31151	119,476,000	+71.90(+0.23%)
Jun 28, 2007	30802	31112	30792	31079	124,544,096	+275.00(+0.89%)
Jun 27, 2007	30647	30892	30267	30804	177,508,096	+59.50(+0.19%)
Jun 26, 2007	31298	31395	30745	30745	117,668,496	-551.30(-1.76%)
Jun 25, 2007	31644	31656	31236	31296	79,390,800	-346.30(-1.09%)
Jun 22, 2007	31830	31874	31566	31642	95,325,200	-188.50(-0.59%)
Jun 21, 2007	31534	31832	31248	31831	125,661,000	+280.00(+0.89%)
Jun 20, 2007	32134	32256	31506	31551	150,530,000	-514.20(-1.60%)
Jun 19, 2007	32156	32157	31914	32065	121,020,600	-153.20(-0.48%)
Jun 18, 2007	32129	32382	32109	32218	89,658,600	+89.20(+0.28%)
Jun 15, 2007	32129	32564	32124	32129	183,445,792	+14.90(+0.05%)
Jun 14, 2007	31884	32217	31884	32114	145,288,496	+230.00(+0.72%)
Jun 13, 2007	31638	31888	31513	31884	115,976,400	+275.50(+0.87%)
Jun 12, 2007	31832	31885	31448	31609	116,788,704	-224.80(-0.71%)
Jun 11, 2007	31467	31917	31445	31833	97,858,400	+366.80(+1.17%)
Jun 08, 2007	31184	31480	31021	31467	125,946,600	+282.10(+0.90%)
Jun 07, 2007	31670	31871	30647	31184	155,096,704	-497.30(-1.57%)
Jun 06, 2007	32271	32274	31588	31682	124,936,200	-589.60(-1.83%)
Jun 05, 2007	32096	32274	31817	32271	113,046,200	+175.20(+0.55%)
Jun 04, 2007	31946	32096	31822	32096	81,201,800	+149.80(+0.47%)

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.