Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	1094	1108	1099	1102	37,178,144	-5.85(-0.53%)
Sep 27, 2007	1099	1110	1106	1108	31,369,948	+1.03(+0.09%)
Sep 26, 2007	1097	1112	1100	1107	35,569,436	+1.01(+0.09%)
Sep 25, 2007	1084	1107	1098	1106	42,548,840	+5.77(+0.52%)
Sep 24, 2007	1100	1114	1100	1100	59,014,568	-13.41(-1.20%)
Sep 21, 2007	1101	1117	1103	1114	48,046,540	+10.81(+0.98%)
Sep 20, 2007	1097	1115	1102	1103	40,824,648	-9.33(-0.84%)
Sep 19, 2007	1095	1117	1098	1112	73,299,840	+14.19(+1.29%)
Sep 18, 2007	1060	1098	1068	1098	60,616,440	+30.20(+2.83%)
Sep 17, 2007	1056	1072	1060	1068	39,939,232	-3.65(-0.34%)
Sep 14, 2007	1051	1073	1063	1072	71,804,568	+3.29(+0.31%)
Sep 13, 2007	1055	1070	1057	1068	87,843,320	+10.79(+1.02%)
Sep 12, 2007	1041	1063	1053	1057	54,363,440	+1.79(+0.17%)
Sep 11, 2007	1033	1056	1045	1056	101,457,688	+10.34(+0.99%)
Sep 10, 2007	1041	1054	1040	1045	60,725,192	-4.61(-0.44%)
Sep 07, 2007	1046	1075	1045	1050	54,784,628	-24.80(-2.31%)
Sep 06, 2007	1046	1075	1055	1075	41,246,708	+18.03(+1.71%)
Sep 05, 2007	1047	1068	1052	1057	45,335,940	-10.83(-1.01%)
Sep 04, 2007	1052	1070	1058	1068	46,094,544	+3.13(+0.29%)
Aug 31, 2007	1055	1070	1058	1064	55,322,288	+6.13(+0.58%)
Aug 30, 2007	1049	1068	1054	1058	44,898,500	-7.13(-0.67%)
Aug 29, 2007	1036	1065	1045	1065	67,279,600	+20.83(+1.99%)
Aug 28, 2007	1049	1068	1045	1045	53,282,380	-23.39(-2.19%)
Aug 27, 2007	1059	1077	1064	1068	62,060,160	-9.23(-0.86%)
Aug 24, 2007	1060	1077	1066	1077	81,257,024	+3.33(+0.31%)
Aug 23, 2007	1080	1086	1070	1074	172,119,888	-1.42(-0.13%)
Aug 22, 2007	1063	1081	1067	1075	80,210,456	+5.70(+0.53%)
Aug 21, 2007	1046	1076	1057	1070	86,709,040	+6.94(+0.65%)
Aug 20, 2007	1056	1073	1053	1063	110,489,096	-2.49(-0.23%)
Aug 17, 2007	1064	1086	1044	1065	137,140,912	+21.59(+2.07%)
Aug 16, 2007	1032	1059	1012	1044	238,336,368	-15.00(-1.42%)
Aug 15, 2007	1064	1088	1059	1059	142,558,432	-24.67(-2.28%)
Aug 14, 2007	1102	1112	1083	1083	59,885,528	-28.96(-2.60%)
Aug 13, 2007	1116	1126	1111	1112	55,384,840	-12.61(-1.12%)
Aug 10, 2007	1098	1128	1098	1125	87,892,648	-3.61(-0.32%)
Aug 09, 2007	1138	1153	1128	1128	63,185,072	-24.38(-2.11%)
Aug 08, 2007	1137	1154	1130	1153	74,714,088	+23.05(+2.04%)
Aug 07, 2007	1113	1139	1108	1130	85,828,192	+14.92(+1.34%)
Aug 06, 2007	1079	1115	1077	1115	85,378,672	+25.28(+2.32%)
Aug 03, 2007	1090	1100	1088	1090	74,986,272	-10.24(-0.93%)
Aug 02, 2007	1080	1105	1087	1100	73,152,776	+12.11(+1.11%)
Aug 01, 2007	1068	1094	1072	1088	69,635,960	+0.82(+0.08%)
Jul 31, 2007	1095	1112	1087	1087	64,321,244	-14.98(-1.36%)
Jul 30, 2007	1091	1103	1085	1102	47,742,444	+10.95(+1.00%)
Jul 27, 2007	1092	1108	1091	1091	57,090,396	-15.84(-1.43%)
Jul 26, 2007	1109	1136	1098	1107	57,836,524	-28.87(-2.54%)
Jul 25, 2007	1132	1146	1129	1136	54,855,296	-1.80(-0.16%)
Jul 24, 2007	1145	1176	1133	1137	81,775,192	-39.13(-3.33%)
Jul 23, 2007	1160	1186	1164	1176	33,485,160	+12.74(+1.09%)
Jul 20, 2007	1167	1184	1162	1164	37,227,016	-19.77(-1.67%)
Jul 19, 2007	1178	1184	1173	1184	31,747,156	+9.99(+0.85%)
Jul 18, 2007	1162	1180	1169	1174	37,983,424	+1.10(+0.09%)
Jul 17, 2007	1162	1176	1172	1172	28,195,890	+0.55(+0.05%)
Jul 16, 2007	1160	1179	1169	1172	33,668,672	-2.09(-0.18%)
Jul 13, 2007	1163	1178	1173	1174	27,989,332	-3.84(-0.33%)
Jul 12, 2007	1137	1178	1159	1178	36,002,612	+19.20(+1.66%)
Jul 11, 2007	1136	1159	1145	1159	24,930,592	+9.39(+0.82%)
Jul 10, 2007	1148	1168	1149	1149	29,866,204	-18.32(-1.57%)
Jul 09, 2007	1161	1175	1167	1168	21,014,060	-5.28(-0.45%)
Jul 06, 2007	1159	1175	1166	1173	19,984,614	+3.67(+0.31%)
Jul 05, 2007	1154	1169	1161	1169	22,098,484	+1.88(+0.16%)
Jul 03, 2007	1156	1170	1165	1167	12,159,785	+2.36(+0.20%)

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.