Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	5634	5686	5619	5663	160,503,392	+70.17(+1.25%)
Aug 30, 2007	5584	5606	5521	5593	156,138,704	+72.51(+1.31%)
Aug 29, 2007	5442	5520	5426	5520	126,622,600	+45.85(+0.84%)
Aug 28, 2007	5580	5580	5462	5474	116,674,704	-116.37(-2.08%)
Aug 27, 2007	5599	5618	5585	5591	61,551,800	+21.16(+0.38%)
Aug 24, 2007	5491	5579	5491	5569	91,182,400	+46.05(+0.83%)
Aug 23, 2007	5576	5596	5523	5523	119,966,600	+5.16(+0.09%)
Aug 22, 2007	5451	5532	5449	5518	137,488,704	+99.39(+1.83%)
Aug 21, 2007	5413	5446	5345	5419	127,963,800	+19.40(+0.36%)
Aug 20, 2007	5429	5448	5390	5399	131,677,504	+35.75(+0.67%)
Aug 17, 2007	5257	5450	5218	5364	295,264,896	+98.16(+1.86%)
Aug 16, 2007	5339	5344	5263	5265	246,596,896	-177.25(-3.26%)
Aug 15, 2007	5408	5455	5378	5443	159,309,104	-35.94(-0.66%)
Aug 14, 2007	5513	5574	5463	5479	141,481,408	-90.62(-1.63%)
Aug 13, 2007	5513	5577	5495	5569	170,010,704	+120.65(+2.21%)
Aug 10, 2007	5518	5559	5435	5449	252,612,496	-176.15(-3.13%)
Aug 09, 2007	5742	5742	5563	5625	244,034,496	-124.51(-2.17%)
Aug 08, 2007	5671	5767	5653	5749	208,927,200	+128.89(+2.29%)
Aug 07, 2007	5611	5627	5579	5620	163,785,600	+87.41(+1.58%)
Aug 06, 2007	5533	5573	5517	5533	160,663,200	-64.90(-1.16%)
Aug 03, 2007	5705	5705	5584	5598	143,402,208	-84.18(-1.48%)
Aug 02, 2007	5704	5720	5661	5682	189,216,304	+27.77(+0.49%)
Aug 01, 2007	5622	5701	5562	5654	214,697,296	-96.78(-1.68%)
Jul 31, 2007	5702	5754	5691	5751	246,492,496	+104.72(+1.85%)
Jul 30, 2007	5649	5685	5612	5646	160,849,296	+2.40(+0.04%)
Jul 27, 2007	5627	5722	5608	5644	210,218,304	-31.09(-0.55%)
Jul 26, 2007	5864	5868	5675	5675	219,990,400	-162.06(-2.78%)
Jul 25, 2007	5886	5908	5804	5837	170,007,808	-70.36(-1.19%)
Jul 24, 2007	5992	6007	5898	5907	134,478,400	-101.69(-1.69%)
Jul 23, 2007	5936	6009	5930	6009	99,413,800	+52.00(+0.87%)
Jul 20, 2007	6050	6076	5952	5957	142,083,808	-108.34(-1.79%)
Jul 19, 2007	6047	6080	6027	6066	109,241,696	+69.53(+1.16%)
Jul 18, 2007	6041	6062	5996	5996	119,895,696	-103.24(-1.69%)
Jul 17, 2007	6107	6114	6062	6099	106,991,696	-26.39(-0.43%)
Jul 16, 2007	6132	6132	6102	6126	96,159,400	+7.64(+0.12%)
Jul 13, 2007	6156	6156	6105	6118	116,751,000	+14.91(+0.24%)
Jul 12, 2007	6027	6103	5989	6103	151,206,208	+101.96(+1.70%)
Jul 11, 2007	5970	6010	5937	6001	151,207,696	-18.13(-0.30%)
Jul 10, 2007	6104	6126	6001	6019	150,816,000	-85.44(-1.40%)
Jul 09, 2007	6119	6133	6098	6105	115,446,000	+1.97(+0.03%)
Jul 06, 2007	6061	6107	6060	6103	88,998,400	+43.16(+0.71%)
Jul 05, 2007	6113	6115	6052	6060	110,236,496	-38.55(-0.63%)
Jul 04, 2007	6081	6105	6080	6098	80,621,400	+28.24(+0.47%)
Jul 03, 2007	6074	6084	6065	6070	134,204,704	+42.89(+0.71%)
Jul 02, 2007	6021	6040	6011	6027	108,777,904	-27.98(-0.46%)
Jun 29, 2007	6032	6055	5977	6055	131,157,800	+48.62(+0.81%)
Jun 28, 2007	5996	6006	5976	6006	129,960,496	+64.64(+1.09%)
Jun 27, 2007	5921	5948	5898	5942	138,099,904	-11.69(-0.20%)
Jun 26, 2007	5963	5990	5939	5953	132,548,800	-49.49(-0.82%)
Jun 25, 2007	5972	6010	5943	6003	157,168,704	-20.40(-0.34%)
Jun 22, 2007	6041	6055	6009	6023	124,716,200	-6.54(-0.11%)
Jun 21, 2007	6043	6063	5995	6030	162,554,208	-63.50(-1.04%)
Jun 20, 2007	6095	6132	6090	6093	137,234,592	+21.62(+0.36%)
Jun 19, 2007	6092	6107	6058	6072	139,110,704	-15.48(-0.25%)
Jun 18, 2007	6118	6119	6065	6087	124,120,600	-18.13(-0.30%)
Jun 15, 2007	6064	6122	6057	6105	251,054,704	+58.05(+0.96%)
Jun 14, 2007	5975	6047	5971	6047	196,892,896	+112.96(+1.90%)
Jun 13, 2007	5879	5951	5851	5934	141,014,896	+36.11(+0.61%)
Jun 12, 2007	5929	5945	5882	5898	137,340,096	-41.93(-0.71%)
Jun 11, 2007	5939	5948	5915	5940	121,877,904	+56.80(+0.97%)
Jun 08, 2007	5877	5918	5837	5883	175,318,496	-7.20(-0.12%)
Jun 07, 2007	5983	6000	5879	5890	194,615,600	-87.38(-1.46%)
Jun 06, 2007	6073	6081	5971	5978	156,474,400	-100.67(-1.66%)
Jun 05, 2007	6140	6142	6077	6079	127,436,496	-47.27(-0.77%)
Jun 04, 2007	6157	6164	6112	6126	114,559,400	-42.34(-0.69%)

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.