Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	96.65	99.00	96.60	98.70	609,500	+2.40(+2.49%)
Aug 30, 2007	95.56	97.21	95.02	96.30	605,700	+0.47(+0.49%)
Aug 29, 2007	95.45	96.24	95.10	95.83	456,100	+1.08(+1.14%)
Aug 28, 2007	97.83	98.00	94.11	94.75	517,100	-3.20(-3.27%)
Aug 27, 2007	100.67	100.95	97.18	97.95	460,000	-2.42(-2.41%)
Aug 24, 2007	98.62	100.50	98.00	100.37	428,000	+1.55(+1.57%)
Aug 23, 2007	98.99	99.98	98.00	98.82	379,500	+0.27(+0.27%)
Aug 22, 2007	97.25	99.48	96.86	98.55	683,300	+1.95(+2.02%)
Aug 21, 2007	97.32	97.96	95.27	96.60	496,300	-0.09(-0.09%)
Aug 20, 2007	92.30	97.50	92.30	96.69	844,600	+5.05(+5.51%)
Aug 17, 2007	93.97	94.49	90.99	91.64	753,600	-0.93(-1.00%)
Aug 16, 2007	93.38	93.42	88.99	92.57	1,081,200	-1.04(-1.11%)
Aug 15, 2007	95.70	98.00	93.11	93.61	704,400	-2.12(-2.21%)
Aug 14, 2007	98.56	99.95	95.21	95.73	536,900	-2.04(-2.09%)
Aug 13, 2007	97.07	99.99	96.89	97.77	796,200	+2.20(+2.30%)
Aug 10, 2007	93.26	100.00	88.34	95.57	1,769,537	+0.32(+0.34%)
Aug 09, 2007	95.50	97.54	90.05	95.25	2,390,900	-5.05(-5.03%)
Aug 08, 2007	101.44	101.75	96.60	100.30	1,830,200	-2.95(-2.86%)
Aug 07, 2007	104.80	104.99	101.63	103.25	798,100	-1.95(-1.85%)
Aug 06, 2007	104.07	105.75	103.16	105.20	628,100	+0.83(+0.80%)
Aug 03, 2007	104.78	106.80	104.32	104.37	853,600	-2.43(-2.28%)
Aug 02, 2007	110.00	110.94	105.70	106.80	1,820,500	+1.90(+1.81%)
Aug 01, 2007	100.84	105.12	100.50	104.90	1,378,200	+3.64(+3.59%)
Jul 31, 2007	101.48	105.27	100.83	101.26	1,090,799	+0.57(+0.57%)
Jul 30, 2007	100.02	101.85	98.54	100.69	989,200	+1.27(+1.28%)
Jul 27, 2007	99.43	99.67	98.43	99.42	656,655	-0.08(-0.08%)
Jul 26, 2007	99.00	100.00	98.14	99.50	749,395	-0.36(-0.36%)
Jul 25, 2007	99.06	100.16	98.11	99.86	782,100	-0.60(-0.60%)
Jul 24, 2007	100.50	101.62	99.65	100.46	725,900	-0.24(-0.24%)
Jul 23, 2007	102.19	102.39	100.25	100.70	426,400	-0.89(-0.88%)
Jul 20, 2007	102.35	102.70	101.24	101.59	463,900	-0.76(-0.74%)
Jul 19, 2007	102.67	104.41	102.00	102.35	1,067,100	+0.68(+0.67%)
Jul 18, 2007	98.44	103.05	98.02	101.67	1,066,400	+4.72(+4.87%)
Jul 17, 2007	96.95	97.70	96.43	96.95	383,600	+0.00(+0.00%)
Jul 16, 2007	95.70	97.41	95.19	96.95	865,600	+3.16(+3.37%)
Jul 13, 2007	94.29	94.50	93.11	93.79	161,500	-0.68(-0.72%)
Jul 12, 2007	92.93	94.57	92.70	94.47	556,700	+1.90(+2.05%)
Jul 11, 2007	91.93	93.21	91.79	92.57	205,000	+0.44(+0.48%)
Jul 10, 2007	93.15	93.22	91.49	92.13	403,615	-1.46(-1.56%)
Jul 09, 2007	93.70	95.00	93.17	93.59	285,000	-0.41(-0.44%)
Jul 06, 2007	91.45	94.00	91.35	94.00	306,700	+2.35(+2.56%)
Jul 05, 2007	92.26	92.90	91.17	91.65	517,500	-0.82(-0.89%)
Jul 03, 2007	92.50	92.99	92.20	92.47	417,500	-0.04(-0.04%)
Jul 02, 2007	90.52	92.51	90.22	92.51	381,400	+2.00(+2.21%)
Jun 29, 2007	92.18	92.99	90.14	90.51	508,000	-1.19(-1.30%)
Jun 28, 2007	92.18	92.44	91.58	91.70	318,400	-0.31(-0.34%)
Jun 27, 2007	91.50	93.44	91.50	92.01	729,200	+0.13(+0.14%)
Jun 26, 2007	91.45	92.10	91.00	91.88	520,800	+0.38(+0.42%)
Jun 25, 2007	91.16	91.94	91.00	91.50	638,500	+0.34(+0.37%)
Jun 22, 2007	90.26	92.00	90.17	91.16	562,500	+0.90(+1.00%)
Jun 21, 2007	89.80	91.06	89.13	90.26	485,400	+0.26(+0.29%)
Jun 20, 2007	90.55	91.43	89.44	90.00	752,300	-0.35(-0.39%)
Jun 19, 2007	91.50	91.51	89.90	90.35	547,600	-1.29(-1.41%)
Jun 18, 2007	88.62	92.49	88.62	91.64	977,300	+2.87(+3.23%)
Jun 15, 2007	89.68	90.50	88.00	88.77	646,500	-0.88(-0.98%)
Jun 14, 2007	89.59	90.20	89.30	89.65	337,500	+0.11(+0.12%)
Jun 13, 2007	90.52	90.52	88.55	89.54	607,400	-0.98(-1.08%)
Jun 12, 2007	88.53	90.70	88.52	90.52	984,100	+2.02(+2.28%)
Jun 11, 2007	90.04	90.04	86.89	88.50	1,072,470	-1.59(-1.76%)
Jun 08, 2007	88.79	90.59	88.54	90.09	553,632	+1.30(+1.46%)
Jun 07, 2007	92.00	92.00	88.68	88.79	607,800	-2.36(-2.59%)
Jun 06, 2007	91.70	91.99	90.35	91.15	492,200	-0.65(-0.71%)
Jun 05, 2007	91.39	92.62	90.89	91.80	371,100	+0.16(+0.17%)
Jun 04, 2007	91.41	93.29	91.19	91.64	415,978	+0.24(+0.26%)

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.