Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	2013	2064	2030	2045	110,553,472	+14.59(+0.72%)
Aug 30, 2007	1983	2045	2018	2030	113,949,248	-1.84(-0.09%)
Aug 29, 2007	1951	2038	1978	2032	125,495,112	+53.86(+2.72%)
Aug 28, 2007	1976	2030	1978	1978	123,963,544	-51.49(-2.54%)
Aug 27, 2007	1991	2046	2023	2030	92,512,728	-16.71(-0.82%)
Aug 24, 2007	1968	2048	2007	2046	104,501,296	+39.29(+1.96%)
Aug 23, 2007	1970	2021	1990	2007	117,130,224	+4.65(+0.23%)
Aug 22, 2007	1959	2009	1987	2002	128,292,992	+15.29(+0.77%)
Aug 21, 2007	1964	2014	1975	1987	128,729,872	-27.33(-1.36%)
Aug 20, 2007	1960	2024	1980	2014	136,219,888	+1.68(+0.08%)
Aug 17, 2007	1948	2023	1945	2013	193,500,144	+67.65(+3.48%)
Aug 16, 2007	1904	1959	1894	1945	256,307,424	-15.42(-0.79%)
Aug 15, 2007	1959	2021	1959	1961	159,796,192	-39.06(-1.95%)
Aug 14, 2007	1977	2024	1993	2000	145,743,536	-11.03(-0.55%)
Aug 13, 2007	1993	2043	2011	2011	148,863,728	-12.32(-0.61%)
Aug 10, 2007	1936	2027	1967	2023	208,661,952	+21.89(+1.09%)
Aug 09, 2007	1992	2076	2001	2001	259,448,112	-74.81(-3.60%)
Aug 08, 2007	2001	2088	2038	2076	247,641,680	+37.78(+1.85%)
Aug 07, 2007	1944	2044	1976	2038	227,878,144	+39.54(+1.98%)
Aug 06, 2007	1936	1999	1930	1999	231,587,504	-8.21(-0.41%)
Aug 03, 2007	2007	2043	1997	2007	158,167,072	-36.17(-1.77%)
Aug 02, 2007	2015	2063	2012	2043	200,257,360	-14.11(-0.69%)
Aug 01, 2007	1999	2072	2004	2057	220,143,696	+12.46(+0.61%)
Jul 31, 2007	2039	2094	2043	2045	179,709,936	-18.74(-0.91%)
Jul 30, 2007	2010	2072	2025	2063	180,992,688	+21.41(+1.05%)
Jul 27, 2007	2050	2092	2034	2042	221,469,440	-49.59(-2.37%)
Jul 26, 2007	2092	2173	2053	2092	242,150,368	-81.37(-3.74%)
Jul 25, 2007	2106	2180	2120	2173	178,084,416	+33.41(+1.56%)
Jul 24, 2007	2144	2208	2137	2140	186,668,432	-68.30(-3.09%)
Jul 23, 2007	2166	2213	2183	2208	150,195,872	+5.35(+0.24%)
Jul 20, 2007	2176	2226	2195	2202	163,395,920	-18.48(-0.83%)
Jul 19, 2007	2171	2227	2204	2221	128,169,584	+17.30(+0.79%)
Jul 18, 2007	2111	2206	2158	2204	163,543,824	+45.23(+2.10%)
Jul 17, 2007	2145	2194	2158	2158	155,061,728	-14.36(-0.66%)
Jul 16, 2007	2154	2204	2154	2173	139,720,432	-31.44(-1.43%)
Jul 13, 2007	2145	2212	2184	2204	128,747,160	+19.81(+0.91%)
Jul 12, 2007	2110	2184	2138	2184	147,071,664	+46.52(+2.18%)
Jul 11, 2007	2077	2138	2115	2138	132,513,840	+17.86(+0.84%)
Jul 10, 2007	2085	2151	2118	2120	160,055,152	-16.93(-0.79%)
Jul 09, 2007	2066	2144	2108	2137	128,401,488	+28.96(+1.37%)
Jul 06, 2007	2058	2114	2090	2108	105,043,240	+18.38(+0.88%)
Jul 05, 2007	2054	2103	2070	2090	120,991,936	-0.66(-0.03%)
Jul 03, 2007	2030	2095	2074	2090	64,530,528	+16.44(+0.79%)
Jul 02, 2007	2013	2075	2048	2074	126,776,776	+25.52(+1.25%)
Jun 29, 2007	2006	2068	2035	2048	146,593,488	+12.17(+0.60%)
Jun 28, 2007	2004	2056	2032	2036	137,017,440	-1.07(-0.05%)
Jun 27, 2007	1951	2038	1981	2037	162,614,448	+32.41(+1.62%)
Jun 26, 2007	1998	2042	2001	2005	172,687,968	-30.12(-1.48%)
Jun 25, 2007	1993	2062	2026	2035	152,396,288	-7.59(-0.37%)
Jun 22, 2007	2030	2077	2031	2042	180,392,704	-33.65(-1.62%)
Jun 21, 2007	2006	2079	2041	2076	145,963,008	+21.74(+1.06%)
Jun 20, 2007	2061	2108	2040	2054	147,905,104	-45.92(-2.19%)
Jun 19, 2007	2064	2155	2095	2100	118,037,376	+17.44(+0.84%)
Jun 18, 2007	2039	2089	2075	2083	108,622,360	+6.20(+0.30%)
Jun 15, 2007	2021	2083	2048	2077	150,921,840	+27.33(+1.33%)
Jun 14, 2007	1981	2053	2015	2049	131,076,256	+34.22(+1.70%)
Jun 13, 2007	1951	2017	1990	2015	137,657,568	+29.78(+1.50%)
Jun 12, 2007	1945	2012	1985	1985	120,265,496	+3.51(+0.18%)
Jun 11, 2007	1942	1982	1981	1982	4,236,631	+1.20(+0.06%)
Jun 08, 2007	1921	1981	1949	1981	130,645,216	+14.41(+0.73%)
Jun 07, 2007	1962	2016	1966	1966	164,869,232	-40.46(-2.02%)
Jun 06, 2007	1983	2029	1998	2007	147,393,600	-22.63(-1.12%)
Jun 05, 2007	1990	2035	2018	2029	131,131,176	-5.39(-0.26%)
Jun 04, 2007	1974	2037	2014	2035	152,959,440	+20.72(+1.03%)

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.