Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	1339	1344	1336	1336	221,252,496	+0.64(+0.05%)
Sep 27, 2007	1325	1340	1325	1336	235,628,304	+14.77(+1.12%)
Sep 26, 2007	1316	1326	1316	1321	156,322,000	+4.46(+0.34%)
Sep 25, 2007	1319	1328	1316	1316	180,444,400	-0.81(-0.06%)
Sep 24, 2007	1308	1318	1303	1317	171,623,904	+11.30(+0.87%)
Sep 21, 2007	1305	1306	1300	1306	144,172,192	-2.73(-0.21%)
Sep 20, 2007	1301	1309	1295	1309	147,912,896	+11.51(+0.89%)
Sep 19, 2007	1292	1299	1290	1297	193,241,200	+19.83(+1.55%)
Sep 18, 2007	1278	1282	1271	1277	135,659,392	-1.01(-0.08%)
Sep 17, 2007	1292	1293	1277	1278	87,764,800	-11.16(-0.87%)
Sep 14, 2007	1287	1295	1287	1290	120,738,496	+5.48(+0.43%)
Sep 13, 2007	1288	1292	1278	1284	142,783,904	-1.92(-0.15%)
Sep 12, 2007	1292	1297	1285	1286	145,117,104	-0.39(-0.03%)
Sep 11, 2007	1289	1292	1285	1286	113,373,200	-4.37(-0.34%)
Sep 10, 2007	1290	1292	1282	1291	124,627,504	-14.20(-1.09%)
Sep 07, 2007	1300	1305	1298	1305	186,575,600	+6.05(+0.47%)
Sep 06, 2007	1290	1299	1286	1299	171,318,896	+0.92(+0.07%)
Sep 05, 2007	1286	1298	1286	1298	190,217,104	+14.18(+1.10%)
Sep 04, 2007	1287	1288	1280	1284	138,136,608	-0.39(-0.03%)
Sep 03, 2007	1284	1290	1282	1284	167,250,704	+10.21(+0.80%)
Aug 31, 2007	1274	1274	1274	1274	0	+0.00(+0.00%)
Aug 30, 2007	1273	1278	1267	1274	181,876,608	+10.23(+0.81%)
Aug 29, 2007	1258	1264	1247	1264	207,844,000	-15.25(-1.19%)
Aug 28, 2007	1277	1279	1270	1279	135,582,096	+0.68(+0.05%)
Aug 27, 2007	1283	1292	1274	1278	182,108,496	+4.75(+0.37%)
Aug 24, 2007	1280	1280	1261	1274	193,972,800	-10.10(-0.79%)
Aug 23, 2007	1271	1285	1271	1284	315,613,600	+28.23(+2.25%)
Aug 22, 2007	1233	1255	1233	1255	192,188,992	+23.91(+1.94%)
Aug 21, 2007	1248	1251	1228	1231	237,055,200	-11.91(-0.96%)
Aug 20, 2007	1219	1245	1219	1243	323,896,704	+51.84(+4.35%)
Aug 17, 2007	1204	1219	1142	1192	457,989,088	-16.06(-1.33%)
Aug 16, 2007	1240	1240	1203	1208	430,892,000	-44.21(-3.53%)
Aug 15, 2007	1277	1277	1247	1252	302,665,312	-36.52(-2.83%)
Aug 14, 2007	1288	1297	1287	1288	168,622,704	-8.14(-0.63%)
Aug 13, 2007	1301	1305	1287	1296	145,721,504	+8.78(+0.68%)
Aug 10, 2007	1291	1293	1275	1288	228,041,408	-25.69(-1.96%)
Aug 09, 2007	1316	1325	1313	1313	165,276,992	+6.22(+0.48%)
Aug 08, 2007	1293	1309	1293	1307	228,010,304	+17.04(+1.32%)
Aug 07, 2007	1303	1316	1287	1290	215,269,792	-0.77(-0.06%)
Aug 06, 2007	1322	1322	1291	1291	252,542,592	-44.52(-3.33%)
Aug 03, 2007	1343	1350	1333	1335	192,295,696	+2.14(+0.16%)
Aug 02, 2007	1349	1358	1324	1333	269,821,600	-6.21(-0.46%)
Aug 01, 2007	1367	1367	1328	1339	350,069,408	-34.22(-2.49%)
Jul 31, 2007	1356	1375	1356	1374	213,960,096	+21.30(+1.57%)
Jul 30, 2007	1349	1360	1344	1352	248,584,400	-2.97(-0.22%)
Jul 27, 2007	1361	1362	1348	1355	306,348,192	-26.12(-1.89%)
Jul 26, 2007	1383	1389	1375	1382	270,206,400	+1.77(+0.13%)
Jul 25, 2007	1387	1389	1379	1380	303,780,608	-12.45(-0.89%)
Jul 24, 2007	1386	1392	1386	1392	319,300,288	+10.65(+0.77%)
Jul 23, 2007	1381	1389	1378	1382	223,948,496	-0.83(-0.06%)
Jul 20, 2007	1378	1386	1378	1382	190,479,696	+5.96(+0.43%)
Jul 19, 2007	1373	1378	1371	1376	167,996,304	+7.17(+0.52%)
Jul 18, 2007	1380	1384	1369	1369	191,068,704	-8.25(-0.60%)
Jul 17, 2007	1379	1385	1373	1377	211,427,904	-4.03(-0.29%)
Jul 16, 2007	1385	1388	1376	1382	161,106,304	-3.21(-0.23%)
Jul 13, 2007	1380	1385	1377	1385	219,884,496	+18.70(+1.37%)
Jul 12, 2007	1363	1375	1363	1366	251,888,992	+6.75(+0.50%)
Jul 11, 2007	1367	1367	1359	1359	213,460,496	-12.18(-0.89%)
Jul 10, 2007	1378	1381	1367	1371	192,834,800	-7.24(-0.53%)
Jul 09, 2007	1376	1380	1374	1379	166,033,104	+4.85(+0.35%)
Jul 06, 2007	1369	1376	1368	1374	178,263,392	+4.54(+0.33%)
Jul 05, 2007	1376	1377	1365	1369	225,823,008	-7.84(-0.57%)
Jul 04, 2007	1375	1383	1375	1377	223,670,496	+4.00(+0.29%)
Jul 03, 2007	1368	1374	1367	1373	219,895,104	+8.77(+0.64%)

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.