Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	4319	4338	4305	4325	22,582,600	-1.07(-0.02%)
Sep 27, 2007	4315	4342	4311	4326	18,896,200	+39.44(+0.92%)
Sep 26, 2007	4259	4294	4258	4287	18,716,600	+45.18(+1.07%)
Sep 25, 2007	4289	4296	4240	4242	22,310,200	-68.20(-1.58%)
Sep 24, 2007	4340	4346	4304	4310	19,943,600	-47.25(-1.08%)
Sep 21, 2007	4326	4393	4325	4357	19,148,200	+2.54(+0.06%)
Sep 20, 2007	4365	4375	4337	4355	10,819,400	-30.05(-0.69%)
Sep 19, 2007	4366	4394	4345	4385	16,302,600	+105.77(+2.47%)
Sep 18, 2007	4205	4284	4203	4279	13,901,200	+69.48(+1.65%)
Sep 17, 2007	4248	4249	4205	4209	9,902,600	-50.09(-1.18%)
Sep 14, 2007	4265	4273	4232	4260	9,272,000	-24.58(-0.57%)
Sep 13, 2007	4252	4289	4233	4284	10,372,800	+28.45(+0.67%)
Sep 12, 2007	4258	4261	4231	4256	10,137,000	+4.97(+0.12%)
Sep 11, 2007	4232	4255	4215	4251	9,301,200	+59.93(+1.43%)
Sep 10, 2007	4236	4247	4188	4191	11,687,800	-36.70(-0.87%)
Sep 07, 2007	4320	4339	4218	4227	16,535,000	-102.98(-2.38%)
Sep 06, 2007	4329	4340	4270	4330	9,955,000	+9.29(+0.21%)
Sep 05, 2007	4377	4383	4316	4321	14,243,000	-55.06(-1.26%)
Sep 04, 2007	4364	4385	4316	4376	11,792,000	+17.67(+0.41%)
Sep 03, 2007	4375	4375	4345	4359	7,503,600	+7.72(+0.18%)
Aug 31, 2007	4311	4366	4296	4351	13,729,800	+45.87(+1.07%)
Aug 30, 2007	4268	4312	4243	4305	15,284,000	+91.90(+2.18%)
Aug 29, 2007	4160	4214	4145	4213	12,280,800	+26.91(+0.64%)
Aug 28, 2007	4231	4237	4173	4186	10,355,200	-47.71(-1.13%)
Aug 27, 2007	4259	4262	4233	4234	6,701,400	+8.08(+0.19%)
Aug 24, 2007	4190	4228	4167	4226	9,885,400	+40.84(+0.98%)
Aug 23, 2007	4203	4235	4185	4185	12,081,000	+13.92(+0.33%)
Aug 22, 2007	4135	4185	4134	4171	10,407,600	+54.04(+1.31%)
Aug 21, 2007	4143	4143	4085	4117	11,881,600	-0.04(-0.00%)
Aug 20, 2007	4135	4151	4109	4117	11,113,600	+46.54(+1.14%)
Aug 17, 2007	3974	4144	3956	4070	20,152,000	+81.42(+2.04%)
Aug 16, 2007	4047	4052	3987	3989	17,076,800	-125.83(-3.06%)
Aug 15, 2007	4092	4123	4072	4115	11,604,000	-11.72(-0.28%)
Aug 14, 2007	4184	4188	4124	4127	15,581,200	-58.58(-1.40%)
Aug 13, 2007	4146	4200	4146	4185	16,742,400	+88.99(+2.17%)
Aug 10, 2007	4142	4148	4058	4096	25,780,200	-118.72(-2.82%)
Aug 09, 2007	4313	4317	4157	4215	26,422,600	-105.95(-2.45%)
Aug 08, 2007	4313	4330	4295	4321	18,630,000	+39.86(+0.93%)
Aug 07, 2007	4296	4299	4257	4281	14,362,800	+46.02(+1.09%)
Aug 06, 2007	4241	4274	4227	4235	16,626,600	-46.15(-1.08%)
Aug 03, 2007	4348	4350	4268	4281	15,534,400	-45.14(-1.04%)
Aug 02, 2007	4352	4352	4312	4326	14,642,200	+14.48(+0.34%)
Aug 01, 2007	4292	4350	4271	4312	14,908,200	-72.67(-1.66%)
Jul 31, 2007	4363	4402	4359	4384	19,442,400	+48.44(+1.12%)
Jul 30, 2007	4349	4372	4312	4336	12,328,200	-5.96(-0.14%)
Jul 27, 2007	4341	4396	4327	4342	14,853,400	-27.98(-0.64%)
Jul 26, 2007	4506	4509	4370	4370	16,328,400	-114.61(-2.56%)
Jul 25, 2007	4515	4530	4474	4485	11,672,800	-57.59(-1.27%)
Jul 24, 2007	4600	4609	4542	4542	11,456,000	-67.94(-1.47%)
Jul 23, 2007	4593	4611	4580	4610	10,076,400	+30.75(+0.67%)
Jul 20, 2007	4598	4632	4577	4579	13,116,000	-28.11(-0.61%)
Jul 19, 2007	4595	4619	4584	4607	10,710,200	+38.48(+0.84%)
Jul 18, 2007	4566	4598	4566	4569	11,780,000	-25.51(-0.56%)
Jul 17, 2007	4624	4627	4585	4594	11,278,600	-42.68(-0.92%)
Jul 16, 2007	4649	4653	4626	4637	10,535,200	-7.90(-0.17%)
Jul 13, 2007	4674	4674	4640	4645	8,571,000	+8.51(+0.18%)
Jul 12, 2007	4605	4637	4574	4637	7,909,200	+46.34(+1.01%)
Jul 11, 2007	4585	4599	4560	4590	8,163,400	-26.37(-0.57%)
Jul 10, 2007	4665	4669	4610	4617	9,450,600	-39.93(-0.86%)
Jul 09, 2007	4669	4675	4651	4657	7,391,400	+0.97(+0.02%)
Jul 06, 2007	4635	4656	4629	4656	7,236,600	+15.32(+0.33%)
Jul 05, 2007	4654	4664	4632	4640	10,733,200	-17.70(-0.38%)
Jul 04, 2007	4636	4660	4635	4658	6,156,200	+22.64(+0.49%)
Jul 03, 2007	4610	4638	4610	4635	10,137,400	+43.59(+0.95%)

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.