Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	2423	2433	2422	2430	20,998,614	+7.52(+0.31%)
Sep 27, 2007	2416	2427	2416	2422	20,909,972	-2.84(-0.12%)
Sep 26, 2007	2412	2429	2415	2425	28,541,384	+9.77(+0.40%)
Sep 25, 2007	2400	2419	2409	2415	19,629,300	-3.96(-0.16%)
Sep 24, 2007	2412	2424	2414	2419	46,403,760	-0.76(-0.03%)
Sep 21, 2007	2412	2431	2420	2420	30,071,912	-0.96(-0.04%)
Sep 20, 2007	2411	2429	2417	2421	21,812,956	+4.09(+0.17%)
Sep 19, 2007	2391	2429	2391	2417	27,895,940	+25.53(+1.07%)
Sep 18, 2007	2357	2394	2360	2391	25,506,798	+31.18(+1.32%)
Sep 17, 2007	2363	2374	2354	2360	18,171,192	-8.21(-0.35%)
Sep 14, 2007	2356	2376	2359	2368	17,969,014	-7.11(-0.30%)
Sep 13, 2007	2366	2382	2357	2376	22,494,298	+18.63(+0.79%)
Sep 12, 2007	2344	2363	2335	2357	46,974,176	+20.01(+0.86%)
Sep 11, 2007	2332	2338	2320	2337	18,452,908	+16.43(+0.71%)
Sep 10, 2007	2314	2324	2312	2320	19,699,128	+2.46(+0.11%)
Sep 07, 2007	2314	2329	2315	2318	27,653,844	-6.19(-0.27%)
Sep 06, 2007	2317	2331	2317	2324	15,769,852	+7.62(+0.33%)
Sep 05, 2007	2313	2323	2310	2317	27,982,014	-5.93(-0.26%)
Sep 04, 2007	2305	2326	2309	2323	28,139,252	+13.00(+0.56%)
Aug 31, 2007	2317	2320	2296	2310	32,695,316	+13.79(+0.60%)
Aug 30, 2007	2279	2310	2286	2296	28,739,158	-14.26(-0.62%)
Aug 29, 2007	2285	2310	2281	2310	28,579,588	+28.63(+1.25%)
Aug 28, 2007	2297	2308	2281	2281	28,403,482	-26.51(-1.15%)
Aug 27, 2007	2312	2317	2308	2308	22,880,348	-9.06(-0.39%)
Aug 24, 2007	2304	2318	2299	2317	27,741,840	+2.62(+0.11%)
Aug 23, 2007	2314	2320	2307	2314	24,028,800	+3.46(+0.15%)
Aug 22, 2007	2303	2312	2301	2311	26,116,388	+10.25(+0.45%)
Aug 21, 2007	2297	2306	2298	2301	26,311,040	-4.16(-0.18%)
Aug 20, 2007	2300	2314	2296	2305	25,439,242	-5.86(-0.25%)
Aug 17, 2007	2314	2311	2283	2311	33,023,970	+27.30(+1.20%)
Aug 16, 2007	2261	2288	2250	2283	45,329,964	-2.25(-0.10%)
Aug 15, 2007	2292	2310	2286	2286	28,528,528	-24.55(-1.06%)
Aug 14, 2007	2331	2335	2310	2310	31,360,640	-16.78(-0.72%)
Aug 13, 2007	2331	2341	2327	2327	26,433,468	-14.13(-0.60%)
Aug 10, 2007	2333	2350	2321	2341	44,315,888	-5.23(-0.22%)
Aug 09, 2007	2375	2404	2346	2346	45,714,652	-57.26(-2.38%)
Aug 08, 2007	2378	2404	2371	2404	35,662,512	+32.08(+1.35%)
Aug 07, 2007	2347	2376	2351	2371	43,552,324	-1.09(-0.05%)
Aug 06, 2007	2331	2373	2316	2373	35,143,572	+37.42(+1.60%)
Aug 03, 2007	2335	2337	2330	2335	21,682,898	-1.83(-0.08%)
Aug 02, 2007	2328	2346	2328	2337	40,476,572	+2.83(+0.12%)
Aug 01, 2007	2317	2337	2314	2334	45,758,364	+20.10(+0.87%)
Jul 31, 2007	2338	2339	2307	2314	48,033,736	+6.65(+0.29%)
Jul 30, 2007	2309	2316	2296	2307	30,759,888	+11.80(+0.51%)
Jul 27, 2007	2323	2331	2296	2296	45,360,848	-32.45(-1.39%)
Jul 26, 2007	2343	2363	2322	2328	38,982,484	-35.22(-1.49%)
Jul 25, 2007	2363	2372	2355	2363	27,671,576	-2.75(-0.12%)
Jul 24, 2007	2369	2384	2363	2366	32,347,340	-17.55(-0.74%)
Jul 23, 2007	2378	2391	2380	2384	26,227,920	+4.00(+0.17%)
Jul 20, 2007	2393	2398	2377	2380	37,753,832	-7.14(-0.30%)
Jul 19, 2007	2382	2387	2364	2387	36,191,080	+23.10(+0.98%)
Jul 18, 2007	2365	2381	2357	2364	37,270,416	-17.45(-0.73%)
Jul 17, 2007	2379	2416	2376	2381	47,575,144	-34.60(-1.43%)
Jul 16, 2007	2404	2419	2404	2416	36,108,240	+11.70(+0.49%)
Jul 13, 2007	2405	2417	2393	2404	20,619,714	-13.07(-0.54%)
Jul 12, 2007	2394	2417	2390	2417	30,195,634	+23.18(+0.97%)
Jul 11, 2007	2382	2395	2374	2394	29,046,150	+19.48(+0.82%)
Jul 10, 2007	2384	2392	2374	2374	42,291,072	-13.68(-0.57%)
Jul 09, 2007	2377	2397	2375	2388	35,798,108	+11.13(+0.47%)
Jul 06, 2007	2365	2383	2365	2377	34,454,660	+0.30(+0.01%)
Jul 05, 2007	2373	2380	2370	2377	24,133,708	-1.24(-0.05%)
Jul 03, 2007	2377	2386	2378	2378	21,061,476	+0.17(+0.01%)

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.