Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	4311	4366	4296	4351	13,729,800	+45.87(+1.07%)
Aug 30, 2007	4268	4312	4243	4305	15,284,000	+91.90(+2.18%)
Aug 29, 2007	4160	4214	4145	4213	12,280,800	+26.91(+0.64%)
Aug 28, 2007	4231	4237	4173	4186	10,355,200	-47.71(-1.13%)
Aug 27, 2007	4259	4262	4233	4234	6,701,400	+8.08(+0.19%)
Aug 24, 2007	4190	4228	4167	4226	9,885,400	+40.84(+0.98%)
Aug 23, 2007	4203	4235	4185	4185	12,081,000	+13.92(+0.33%)
Aug 22, 2007	4135	4185	4134	4171	10,407,600	+54.04(+1.31%)
Aug 21, 2007	4143	4143	4085	4117	11,881,600	-0.04(-0.00%)
Aug 20, 2007	4135	4151	4109	4117	11,113,600	+46.54(+1.14%)
Aug 17, 2007	3974	4144	3956	4070	20,152,000	+81.42(+2.04%)
Aug 16, 2007	4047	4052	3987	3989	17,076,800	-125.83(-3.06%)
Aug 15, 2007	4092	4123	4072	4115	11,604,000	-11.72(-0.28%)
Aug 14, 2007	4184	4188	4124	4127	15,581,200	-58.58(-1.40%)
Aug 13, 2007	4146	4200	4146	4185	16,742,400	+88.99(+2.17%)
Aug 10, 2007	4142	4148	4058	4096	25,780,200	-118.72(-2.82%)
Aug 09, 2007	4313	4317	4157	4215	26,422,600	-105.95(-2.45%)
Aug 08, 2007	4313	4330	4295	4321	18,630,000	+39.86(+0.93%)
Aug 07, 2007	4296	4299	4257	4281	14,362,800	+46.02(+1.09%)
Aug 06, 2007	4241	4274	4227	4235	16,626,600	-46.15(-1.08%)
Aug 03, 2007	4348	4350	4268	4281	15,534,400	-45.14(-1.04%)
Aug 02, 2007	4352	4352	4312	4326	14,642,200	+14.48(+0.34%)
Aug 01, 2007	4292	4350	4271	4312	14,908,200	-72.67(-1.66%)
Jul 31, 2007	4363	4402	4359	4384	19,442,400	+48.44(+1.12%)
Jul 30, 2007	4349	4372	4312	4336	12,328,200	-5.96(-0.14%)
Jul 27, 2007	4341	4396	4327	4342	14,853,400	-27.98(-0.64%)
Jul 26, 2007	4506	4509	4370	4370	16,328,400	-114.61(-2.56%)
Jul 25, 2007	4515	4530	4474	4485	11,672,800	-57.59(-1.27%)
Jul 24, 2007	4600	4609	4542	4542	11,456,000	-67.94(-1.47%)
Jul 23, 2007	4593	4611	4580	4610	10,076,400	+30.75(+0.67%)
Jul 20, 2007	4598	4632	4577	4579	13,116,000	-28.11(-0.61%)
Jul 19, 2007	4595	4619	4584	4607	10,710,200	+38.48(+0.84%)
Jul 18, 2007	4566	4598	4566	4569	11,780,000	-25.51(-0.56%)
Jul 17, 2007	4624	4627	4585	4594	11,278,600	-42.68(-0.92%)
Jul 16, 2007	4649	4653	4626	4637	10,535,200	-7.90(-0.17%)
Jul 13, 2007	4674	4674	4640	4645	8,571,000	+8.51(+0.18%)
Jul 12, 2007	4605	4637	4574	4637	7,909,200	+46.34(+1.01%)
Jul 11, 2007	4585	4599	4560	4590	8,163,400	-26.37(-0.57%)
Jul 10, 2007	4665	4669	4610	4617	9,450,600	-39.93(-0.86%)
Jul 09, 2007	4669	4675	4651	4657	7,391,400	+0.97(+0.02%)
Jul 06, 2007	4635	4656	4629	4656	7,236,600	+15.32(+0.33%)
Jul 05, 2007	4654	4664	4632	4640	10,733,200	-17.70(-0.38%)
Jul 04, 2007	4636	4660	4635	4658	6,156,200	+22.64(+0.49%)
Jul 03, 2007	4610	4638	4610	4635	10,137,400	+43.59(+0.95%)
Jul 02, 2007	4624	4625	4589	4592	12,282,800	-47.69(-1.03%)
Jun 29, 2007	4623	4642	4590	4639	14,294,800	+29.20(+0.63%)
Jun 28, 2007	4600	4614	4592	4610	10,382,800	+37.29(+0.82%)
Jun 27, 2007	4577	4596	4547	4573	10,962,400	-26.59(-0.58%)
Jun 26, 2007	4625	4627	4592	4600	9,260,400	-42.92(-0.92%)
Jun 25, 2007	4601	4644	4587	4642	7,858,200	+0.87(+0.02%)
Jun 22, 2007	4647	4655	4635	4642	7,337,800	-5.18(-0.11%)
Jun 21, 2007	4642	4662	4616	4647	10,514,800	-30.17(-0.65%)
Jun 20, 2007	4665	4696	4661	4677	10,285,200	+23.57(+0.51%)
Jun 19, 2007	4671	4687	4647	4653	8,879,000	-22.93(-0.49%)
Jun 18, 2007	4685	4699	4660	4676	7,920,800	-5.41(-0.12%)
Jun 15, 2007	4642	4687	4636	4682	15,173,000	+41.52(+0.89%)
Jun 14, 2007	4621	4645	4617	4640	10,952,000	+68.48(+1.50%)
Jun 13, 2007	4537	4589	4525	4572	9,612,800	+22.66(+0.50%)
Jun 12, 2007	4559	4577	4538	4549	10,132,600	-16.76(-0.37%)
Jun 11, 2007	4544	4567	4540	4566	8,515,800	+57.87(+1.28%)
Jun 08, 2007	4490	4514	4453	4508	11,557,000	-3.49(-0.08%)
Jun 07, 2007	4598	4615	4504	4511	11,086,800	-76.53(-1.67%)
Jun 06, 2007	4677	4677	4588	4588	10,019,200	-88.51(-1.89%)
Jun 05, 2007	4697	4707	4676	4676	9,986,800	-14.35(-0.31%)
Jun 04, 2007	4695	4706	4680	4691	8,786,200	-16.72(-0.36%)

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.