Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	1486	1492	1475	1486	79,459,080	+9.87(+0.67%)
Aug 30, 2007	1473	1482	1472	1476	77,525,168	-6.59(-0.44%)
Aug 29, 2007	1474	1482	1465	1482	87,125,176	+17.75(+1.21%)
Aug 28, 2007	1486	1490	1465	1465	83,041,608	-25.36(-1.70%)
Aug 27, 2007	1495	1496	1490	1490	67,082,928	-5.69(-0.38%)
Aug 24, 2007	1480	1496	1481	1496	70,759,496	+14.76(+1.00%)
Aug 23, 2007	1488	1488	1473	1481	82,484,240	-0.25(-0.02%)
Aug 22, 2007	1477	1481	1468	1481	91,516,480	+13.54(+0.92%)
Aug 21, 2007	1465	1475	1466	1468	83,750,304	-4.64(-0.32%)
Aug 20, 2007	1476	1480	1465	1472	90,211,880	-4.41(-0.30%)
Aug 17, 2007	1478	1480	1450	1477	142,208,688	+26.51(+1.83%)
Aug 16, 2007	1433	1451	1428	1450	174,658,928	+6.05(+0.42%)
Aug 15, 2007	1456	1472	1444	1444	105,600,032	-9.73(-0.67%)
Aug 14, 2007	1475	1475	1454	1454	106,129,360	-18.18(-1.23%)
Aug 13, 2007	1483	1479	1472	1472	113,965,896	-6.63(-0.45%)
Aug 10, 2007	1466	1481	1463	1479	164,962,400	-1.26(-0.09%)
Aug 09, 2007	1498	1509	1480	1480	174,239,008	-29.42(-1.95%)
Aug 08, 2007	1494	1514	1493	1509	145,536,544	+16.78(+1.12%)
Aug 07, 2007	1484	1498	1475	1493	142,806,832	+4.61(+0.31%)
Aug 06, 2007	1452	1488	1446	1488	156,974,480	+25.92(+1.77%)
Aug 03, 2007	1462	1467	1460	1462	95,585,568	-4.18(-0.29%)
Aug 02, 2007	1462	1471	1459	1466	111,778,664	+6.66(+0.46%)
Aug 01, 2007	1435	1462	1438	1460	141,795,408	+17.62(+1.22%)
Jul 31, 2007	1463	1470	1441	1442	135,068,544	-12.99(-0.89%)
Jul 30, 2007	1449	1457	1434	1455	126,379,392	+11.99(+0.83%)
Jul 27, 2007	1460	1462	1443	1443	148,464,912	-17.69(-1.21%)
Jul 26, 2007	1470	1486	1453	1461	191,472,848	-25.65(-1.73%)
Jul 25, 2007	1483	1491	1478	1486	170,295,536	+5.60(+0.38%)
Jul 24, 2007	1489	1505	1479	1481	132,237,312	-24.11(-1.60%)
Jul 23, 2007	1497	1508	1490	1505	102,265,032	+14.87(+1.00%)
Jul 20, 2007	1501	1506	1489	1490	114,041,632	-16.28(-1.08%)
Jul 19, 2007	1506	1511	1502	1506	87,059,832	+4.19(+0.28%)
Jul 18, 2007	1499	1506	1494	1502	110,520,792	-4.17(-0.28%)
Jul 17, 2007	1515	1517	1506	1506	124,492,704	-4.11(-0.27%)
Jul 16, 2007	1508	1516	1506	1510	95,252,960	-0.76(-0.05%)
Jul 13, 2007	1508	1513	1503	1511	85,025,640	-0.93(-0.06%)
Jul 12, 2007	1487	1512	1485	1512	117,386,136	+26.85(+1.81%)
Jul 11, 2007	1476	1486	1476	1485	92,037,720	+7.98(+0.54%)
Jul 10, 2007	1495	1496	1477	1477	112,950,176	-18.32(-1.22%)
Jul 09, 2007	1494	1499	1493	1496	90,366,664	+2.56(+0.17%)
Jul 06, 2007	1491	1494	1487	1493	70,647,520	+0.22(+0.01%)
Jul 05, 2007	1495	1496	1491	1493	84,104,336	-2.24(-0.15%)
Jul 03, 2007	1494	1495	1491	1495	45,625,560	+2.35(+0.16%)
Jul 02, 2007	1483	1493	1481	1493	85,477,120	+11.26(+0.76%)
Jun 29, 2007	1484	1491	1473	1481	101,504,712	-2.07(-0.14%)
Jun 28, 2007	1485	1490	1479	1483	90,998,800	+1.03(+0.07%)
Jun 27, 2007	1471	1483	1471	1482	110,418,888	+9.48(+0.64%)
Jun 26, 2007	1475	1483	1472	1473	123,284,720	+0.33(+0.02%)
Jun 25, 2007	1472	1484	1470	1473	99,382,632	+0.38(+0.03%)
Jun 22, 2007	1486	1488	1471	1472	128,904,920	-16.23(-1.09%)
Jun 21, 2007	1480	1490	1478	1488	113,850,392	+3.22(+0.22%)
Jun 20, 2007	1493	1498	1482	1485	114,983,088	-4.67(-0.31%)
Jun 19, 2007	1497	1502	1486	1490	113,009,056	-10.75(-0.72%)
Jun 18, 2007	1505	1506	1499	1501	93,760,632	-1.90(-0.13%)
Jun 15, 2007	1504	1510	1498	1503	119,895,344	+5.26(+0.35%)
Jun 14, 2007	1495	1502	1493	1497	85,045,328	+3.38(+0.23%)
Jun 13, 2007	1486	1497	1486	1494	105,036,912	+6.01(+0.40%)
Jun 12, 2007	1491	1498	1485	1488	109,867,200	-5.96(-0.40%)
Jun 11, 2007	1495	1495	1494	1494	659,801	-1.37(-0.09%)
Jun 08, 2007	1482	1496	1479	1495	96,179,072	+12.31(+0.83%)
Jun 07, 2007	1499	1505	1482	1483	115,414,336	-21.78(-1.45%)
Jun 06, 2007	1512	1514	1502	1505	95,202,864	-9.75(-0.64%)
Jun 05, 2007	1521	1526	1514	1514	116,116,072	-10.38(-0.68%)
Jun 04, 2007	1525	1529	1519	1525	89,872,440	-3.46(-0.23%)

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.