Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	88.64	88.93	88.03	88.08	384,764	+0.74(+0.85%)
Sep 27, 2007	86.68	87.48	86.68	87.34	373,752	+0.75(+0.86%)
Sep 26, 2007	86.90	86.90	85.55	86.59	483,078	-0.31(-0.36%)
Sep 25, 2007	86.68	87.38	86.56	86.90	386,489	+0.49(+0.57%)
Sep 24, 2007	86.68	87.81	86.04	86.41	572,370	-0.31(-0.36%)
Sep 21, 2007	86.37	86.93	86.37	86.72	587,893	-0.18(-0.21%)
Sep 20, 2007	87.02	87.33	86.37	86.90	808,801	-0.12(-0.14%)
Sep 19, 2007	86.98	87.68	86.77	87.02	542,783	+1.30(+1.52%)
Sep 18, 2007	84.16	85.76	84.02	85.72	584,842	+0.80(+0.94%)
Sep 17, 2007	84.79	85.18	84.57	84.92	336,337	-0.38(-0.45%)
Sep 14, 2007	84.90	85.55	84.61	85.30	279,949	+0.60(+0.71%)
Sep 13, 2007	84.98	85.24	84.62	84.70	726,010	-0.57(-0.67%)
Sep 12, 2007	85.36	85.66	84.87	85.27	491,304	-0.08(-0.10%)
Sep 11, 2007	85.21	85.68	85.12	85.36	336,071	+0.59(+0.69%)
Sep 10, 2007	86.68	86.68	84.36	84.77	542,916	-0.63(-0.73%)
Sep 07, 2007	85.92	85.92	84.89	85.40	468,085	-1.64(-1.89%)
Sep 06, 2007	86.49	87.50	86.21	87.04	581,657	+0.16(+0.18%)
Sep 05, 2007	87.05	87.12	86.30	86.88	385,427	-1.27(-1.44%)
Sep 04, 2007	87.84	88.31	87.50	88.15	506,695	+0.96(+1.10%)
Aug 31, 2007	87.32	87.73	86.71	87.19	520,228	+1.80(+2.11%)
Aug 30, 2007	84.94	86.10	84.69	85.39	427,221	-1.15(-1.32%)
Aug 29, 2007	85.18	86.66	84.91	86.53	591,475	+1.36(+1.59%)
Aug 28, 2007	86.68	86.80	85.12	85.18	364,464	-1.64(-1.89%)
Aug 27, 2007	87.02	87.43	86.76	86.82	305,821	-1.06(-1.20%)
Aug 24, 2007	86.65	88.00	86.47	87.87	306,750	+0.96(+1.11%)
Aug 23, 2007	86.75	87.17	86.59	86.91	535,884	+0.00(+0.00%)
Aug 22, 2007	86.31	87.16	86.30	86.91	587,097	+0.62(+0.72%)
Aug 21, 2007	85.66	86.66	85.66	86.29	747,902	+0.63(+0.74%)
Aug 20, 2007	86.31	86.31	84.88	85.66	1,091,935	-0.65(-0.75%)
Aug 17, 2007	85.61	86.67	84.35	86.31	1,358,749	+0.45(+0.53%)
Aug 16, 2007	86.08	87.08	82.91	85.85	1,849,125	-1.02(-1.17%)
Aug 15, 2007	88.18	88.55	86.76	86.87	690,984	-2.06(-2.31%)
Aug 14, 2007	89.96	89.97	88.79	88.93	525,402	-1.06(-1.18%)
Aug 13, 2007	90.38	90.86	89.99	89.99	464,901	+0.05(+0.06%)
Aug 10, 2007	90.34	90.59	88.34	89.94	919,719	-0.35(-0.38%)
Aug 09, 2007	90.98	91.36	90.07	90.29	1,193,300	-2.59(-2.78%)
Aug 08, 2007	92.32	92.97	92.13	92.87	672,143	+0.61(+0.66%)
Aug 07, 2007	91.54	92.63	91.48	92.26	962,574	+0.95(+1.04%)
Aug 06, 2007	91.94	92.10	89.55	91.31	1,057,439	+1.28(+1.42%)
Aug 03, 2007	90.03	90.44	89.38	90.03	1,016,839	+0.65(+0.73%)
Aug 02, 2007	88.95	89.82	88.65	89.38	1,030,638	-0.44(-0.49%)
Aug 01, 2007	91.17	91.70	88.65	89.82	1,530,434	-1.10(-1.21%)
Jul 31, 2007	91.57	92.22	90.82	90.92	562,154	-0.87(-0.95%)
Jul 30, 2007	92.04	92.40	91.20	91.79	848,206	+0.99(+1.09%)
Jul 27, 2007	91.76	91.76	89.72	90.81	902,073	+0.96(+1.07%)
Jul 26, 2007	92.19	92.22	88.22	89.84	1,669,745	-2.33(-2.53%)
Jul 25, 2007	93.00	93.02	91.58	92.17	740,207	-0.15(-0.16%)
Jul 24, 2007	93.29	93.29	92.19	92.32	554,591	-0.53(-0.57%)
Jul 23, 2007	92.64	93.16	92.54	92.85	384,366	+0.21(+0.23%)
Jul 20, 2007	93.20	93.29	91.84	92.64	901,675	-0.60(-0.65%)
Jul 19, 2007	93.23	93.48	93.05	93.24	454,685	+0.83(+0.90%)
Jul 18, 2007	92.14	92.46	91.38	92.41	996,938	-1.03(-1.10%)
Jul 17, 2007	93.46	93.81	93.23	93.44	709,691	-1.41(-1.49%)
Jul 16, 2007	95.04	95.26	94.76	94.85	297,993	-0.11(-0.11%)
Jul 13, 2007	94.74	95.22	94.59	94.95	375,875	-0.24(-0.25%)
Jul 12, 2007	94.21	95.23	94.16	95.19	508,950	+0.47(+0.50%)
Jul 11, 2007	94.61	94.82	94.21	94.72	1,220,234	-0.03(-0.03%)
Jul 10, 2007	95.22	95.35	94.62	94.75	424,965	-0.92(-0.96%)
Jul 09, 2007	95.65	95.95	95.47	95.67	261,905	+0.53(+0.55%)
Jul 06, 2007	95.23	95.57	95.01	95.14	404,931	-0.72(-0.75%)
Jul 05, 2007	96.31	96.31	95.38	95.86	404,135	-0.59(-0.61%)
Jul 03, 2007	96.36	96.72	95.77	96.45	314,976	-0.11(-0.12%)

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.