Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	1178	1183	1169	1177	123,611,944	+8.68(+0.74%)
Aug 30, 2007	1166	1174	1166	1169	127,579,776	-5.64(-0.48%)
Aug 29, 2007	1167	1174	1159	1174	141,155,712	+15.04(+1.30%)
Aug 28, 2007	1176	1180	1159	1159	136,832,176	-20.61(-1.75%)
Aug 27, 2007	1184	1185	1180	1180	104,044,656	-5.34(-0.45%)
Aug 24, 2007	1172	1185	1173	1185	114,936,480	+12.37(+1.05%)
Aug 23, 2007	1178	1179	1168	1173	138,116,032	-0.46(-0.04%)
Aug 22, 2007	1170	1174	1161	1173	149,775,808	+11.94(+1.03%)
Aug 21, 2007	1157	1166	1160	1161	142,967,440	-1.58(-0.14%)
Aug 20, 2007	1164	1167	1157	1163	149,123,248	-0.20(-0.02%)
Aug 17, 2007	1168	1168	1145	1163	255,694,992	+17.78(+1.55%)
Aug 16, 2007	1129	1147	1125	1145	273,918,080	+6.50(+0.57%)
Aug 15, 2007	1149	1161	1139	1139	187,566,512	-8.87(-0.77%)
Aug 14, 2007	1165	1166	1148	1148	176,408,736	-16.30(-1.40%)
Aug 13, 2007	1172	1171	1164	1164	185,841,712	-4.36(-0.37%)
Aug 10, 2007	1158	1171	1154	1168	265,397,760	-1.23(-0.11%)
Aug 09, 2007	1182	1195	1170	1170	296,438,400	-24.87(-2.08%)
Aug 08, 2007	1185	1200	1183	1195	247,669,904	+11.70(+0.99%)
Aug 07, 2007	1174	1186	1169	1183	225,078,000	+4.49(+0.38%)
Aug 06, 2007	1153	1178	1149	1178	245,506,448	+16.80(+1.45%)
Aug 03, 2007	1162	1166	1159	1162	157,149,808	-4.29(-0.37%)
Aug 02, 2007	1161	1169	1158	1166	200,145,312	+8.37(+0.72%)
Aug 01, 2007	1139	1158	1141	1158	244,764,448	+12.24(+1.07%)
Jul 31, 2007	1162	1166	1145	1145	217,640,512	-10.81(-0.94%)
Jul 30, 2007	1151	1158	1141	1156	210,261,808	+9.13(+0.80%)
Jul 27, 2007	1160	1162	1147	1147	248,837,584	-13.91(-1.20%)
Jul 26, 2007	1172	1185	1154	1161	310,096,928	-23.67(-2.00%)
Jul 25, 2007	1186	1188	1179	1185	256,626,400	+1.96(+0.17%)
Jul 24, 2007	1190	1202	1181	1183	212,551,872	-19.34(-1.61%)
Jul 23, 2007	1196	1205	1190	1202	174,325,616	+12.07(+1.01%)
Jul 20, 2007	1199	1203	1189	1190	193,036,176	-12.70(-1.06%)
Jul 19, 2007	1202	1206	1198	1203	173,115,184	+4.82(+0.40%)
Jul 18, 2007	1195	1200	1191	1198	186,838,816	-2.54(-0.21%)
Jul 17, 2007	1205	1207	1200	1200	191,840,560	-2.20(-0.18%)
Jul 16, 2007	1201	1206	1200	1202	174,573,424	-0.77(-0.06%)
Jul 13, 2007	1201	1205	1197	1203	156,022,080	-0.19(-0.02%)
Jul 12, 2007	1187	1203	1187	1203	205,014,320	+16.16(+1.36%)
Jul 11, 2007	1177	1188	1180	1187	174,779,680	+7.44(+0.63%)
Jul 10, 2007	1189	1195	1180	1180	202,125,616	-13.28(-1.11%)
Jul 09, 2007	1189	1196	1192	1193	166,429,360	+1.03(+0.09%)
Jul 06, 2007	1186	1193	1187	1192	134,418,304	+0.51(+0.04%)
Jul 05, 2007	1189	1194	1189	1192	242,933,136	+2.70(+0.23%)
Jul 03, 2007	1183	1189	1186	1189	87,153,104	+3.23(+0.27%)
Jul 02, 2007	1173	1186	1176	1186	142,975,456	+9.32(+0.79%)
Jun 29, 2007	1174	1184	1170	1176	183,649,424	-1.11(-0.09%)
Jun 28, 2007	1175	1183	1175	1177	162,979,968	-0.75(-0.06%)
Jun 27, 2007	1165	1180	1169	1178	174,680,576	+14.42(+1.24%)
Jun 26, 2007	1161	1171	1162	1164	194,810,288	+1.53(+0.13%)
Jun 25, 2007	1158	1171	1159	1162	173,161,936	+0.66(+0.06%)
Jun 22, 2007	1167	1174	1161	1162	232,128,656	-11.47(-0.98%)
Jun 21, 2007	1164	1175	1165	1173	210,710,128	-0.32(-0.03%)
Jun 20, 2007	1177	1184	1170	1173	178,971,312	-6.41(-0.54%)
Jun 19, 2007	1179	1187	1177	1180	168,974,848	-6.82(-0.57%)
Jun 18, 2007	1186	1191	1185	1187	148,631,168	-0.97(-0.08%)
Jun 15, 2007	1184	1193	1182	1188	196,287,808	+5.92(+0.50%)
Jun 14, 2007	1176	1185	1178	1182	141,836,224	+3.62(+0.31%)
Jun 13, 2007	1171	1180	1172	1178	180,469,696	+4.87(+0.42%)
Jun 12, 2007	1175	1181	1171	1173	184,556,608	-4.76(-0.40%)
Jun 11, 2007	1178	1179	1178	1178	17,786,398	-1.23(-0.10%)
Jun 08, 2007	1167	1179	1166	1179	163,884,208	+10.21(+0.87%)
Jun 07, 2007	1180	1187	1169	1169	195,489,312	-17.84(-1.50%)
Jun 06, 2007	1192	1196	1185	1187	168,508,896	-9.63(-0.80%)
Jun 05, 2007	1200	1206	1195	1196	169,511,536	-8.72(-0.72%)
Jun 04, 2007	1202	1206	1200	1205	147,756,064	-0.36(-0.03%)

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.