Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	1211	1213	1208	1213	152,502,832	-0.13(-0.01%)
Sep 27, 2007	1212	1213	1207	1213	159,686,496	+3.34(+0.28%)
Sep 26, 2007	1204	1212	1200	1210	146,780,336	+9.65(+0.80%)
Sep 25, 2007	1196	1203	1197	1200	153,235,152	-2.14(-0.18%)
Sep 24, 2007	1204	1208	1201	1202	144,046,608	-2.93(-0.24%)
Sep 21, 2007	1210	1210	1201	1205	200,565,728	+3.72(+0.31%)
Sep 20, 2007	1205	1207	1201	1201	138,278,032	-5.65(-0.47%)
Sep 19, 2007	1207	1208	1201	1207	195,207,648	+6.04(+0.50%)
Sep 18, 2007	1184	1201	1179	1201	178,933,472	+9.54(+0.80%)
Sep 17, 2007	1194	1198	1189	1192	140,748,208	-6.91(-0.58%)
Sep 14, 2007	1189	1200	1190	1198	140,048,912	+0.71(+0.06%)
Sep 13, 2007	1199	1202	1193	1198	160,416,720	+5.09(+0.43%)
Sep 12, 2007	1189	1195	1188	1193	138,137,424	+1.06(+0.09%)
Sep 11, 2007	1182	1192	1178	1192	148,865,360	+18.08(+1.54%)
Sep 10, 2007	1173	1179	1169	1174	146,574,000	+3.18(+0.27%)
Sep 07, 2007	1174	1183	1169	1170	165,375,040	-12.98(-1.10%)
Sep 06, 2007	1174	1185	1174	1183	142,611,696	+8.02(+0.68%)
Sep 05, 2007	1177	1187	1171	1175	148,198,784	-11.90(-1.00%)
Sep 04, 2007	1176	1189	1177	1187	128,749,312	+9.74(+0.83%)
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%)

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.