Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	4546	4566	4510	4527	5,385,000	-18.59(-0.41%)
Sep 27, 2007	4532	4594	4532	4546	6,192,200	+13.66(+0.30%)
Sep 26, 2007	4537	4564	4530	4532	6,767,200	-4.82(-0.11%)
Sep 25, 2007	4596	4601	4532	4537	6,500,200	-58.54(-1.27%)
Sep 24, 2007	4582	4613	4572	4596	6,607,600	+13.14(+0.29%)
Sep 21, 2007	4593	4625	4575	4582	9,597,600	-10.09(-0.22%)
Sep 20, 2007	4623	4624	4573	4593	4,314,400	-29.46(-0.64%)
Sep 19, 2007	4457	4625	4457	4622	8,075,600	+164.95(+3.70%)
Sep 18, 2007	4401	4474	4401	4457	5,980,200	+56.50(+1.28%)
Sep 17, 2007	4473	4473	4386	4401	5,983,000	-73.84(-1.65%)
Sep 14, 2007	4513	4515	4466	4474	5,178,800	-37.99(-0.84%)
Sep 13, 2007	4472	4514	4451	4512	5,603,600	+39.61(+0.89%)
Sep 12, 2007	4500	4510	4460	4473	4,188,400	-26.75(-0.59%)
Sep 11, 2007	4432	4524	4431	4500	3,598,000	+72.37(+1.63%)
Sep 10, 2007	4488	4502	4423	4427	4,696,400	-59.94(-1.34%)
Sep 07, 2007	4568	4575	4486	4487	5,332,800	-80.82(-1.77%)
Sep 06, 2007	4580	4602	4544	4568	4,436,200	-12.58(-0.27%)
Sep 05, 2007	4675	4676	4580	4580	5,910,600	-93.87(-2.01%)
Sep 04, 2007	4584	4681	4577	4674	5,583,200	+90.49(+1.97%)
Sep 03, 2007	4580	4611	4568	4584	3,496,600	+4.26(+0.09%)
Aug 31, 2007	4514	4585	4514	4580	6,619,400	+66.13(+1.47%)
Aug 30, 2007	4482	4525	4476	4513	4,265,400	+30.39(+0.68%)
Aug 29, 2007	4495	4495	4416	4483	5,201,400	-14.13(-0.31%)
Aug 28, 2007	4534	4540	4475	4497	4,428,600	-38.77(-0.85%)
Aug 27, 2007	4510	4560	4510	4536	3,125,800	+27.27(+0.60%)
Aug 24, 2007	4488	4513	4455	4509	4,507,400	+24.46(+0.55%)
Aug 23, 2007	4436	4523	4436	4484	6,799,800	+48.66(+1.10%)
Aug 22, 2007	4324	4438	4324	4436	6,026,800	+111.89(+2.59%)
Aug 21, 2007	4349	4370	4278	4324	6,033,600	-31.22(-0.72%)
Aug 20, 2007	4283	4396	4283	4355	6,733,400	+71.88(+1.68%)
Aug 17, 2007	4299	4420	4201	4283	14,623,200	-14.23(-0.33%)
Aug 16, 2007	4528	4528	4297	4297	10,570,000	-232.20(-5.13%)
Aug 15, 2007	4545	4570	4501	4529	5,332,600	+0.00(+0.00%)
Aug 14, 2007	4545	4570	4501	4529	5,332,600	-16.15(-0.36%)
Aug 13, 2007	4434	4556	4432	4546	6,514,000	+110.95(+2.50%)
Aug 10, 2007	4591	4591	4407	4435	10,619,000	-156.80(-3.42%)
Aug 09, 2007	4661	4672	4549	4591	11,124,800	-69.69(-1.50%)
Aug 08, 2007	4586	4670	4585	4661	8,175,400	+75.70(+1.65%)
Aug 07, 2007	4559	4628	4559	4585	6,006,200	+33.13(+0.73%)
Aug 06, 2007	4618	4618	4540	4552	4,671,800	-66.09(-1.43%)
Aug 03, 2007	4675	4685	4609	4618	4,528,800	-56.20(-1.20%)
Aug 02, 2007	4619	4677	4619	4675	6,464,400	+56.77(+1.23%)
Aug 01, 2007	4685	4685	4578	4618	7,200,600	-67.38(-1.44%)
Jul 31, 2007	4535	4685	4535	4685	8,089,600	+150.97(+3.33%)
Jul 30, 2007	4562	4595	4522	4534	7,796,000	-32.84(-0.72%)
Jul 27, 2007	4626	4629	4531	4567	8,803,000	-60.89(-1.32%)
Jul 26, 2007	4786	4796	4628	4628	8,099,800	-158.28(-3.31%)
Jul 25, 2007	4820	4820	4774	4786	7,000,000	-33.98(-0.70%)
Jul 24, 2007	4865	4884	4820	4820	5,311,400	-45.78(-0.94%)
Jul 23, 2007	4834	4873	4819	4866	3,753,600	+31.81(+0.66%)
Jul 20, 2007	4889	4912	4832	4834	4,066,400	-53.83(-1.10%)
Jul 19, 2007	4829	4906	4829	4888	5,403,400	+57.89(+1.20%)
Jul 18, 2007	4873	4873	4826	4830	5,764,200	-42.81(-0.88%)
Jul 17, 2007	4925	4932	4868	4873	5,328,800	-52.09(-1.06%)
Jul 16, 2007	4926	4945	4917	4925	4,343,200	-1.00(-0.02%)
Jul 13, 2007	4918	4951	4912	4926	6,199,400	+7.89(+0.16%)
Jul 12, 2007	4868	4918	4865	4918	5,631,600	+50.09(+1.03%)
Jul 11, 2007	4937	4937	4854	4868	5,624,000	-68.85(-1.39%)
Jul 10, 2007	4982	5008	4930	4937	11,861,600	-44.93(-0.90%)
Jul 09, 2007	4971	5011	4971	4982	6,825,800	+10.50(+0.21%)
Jul 06, 2007	4932	4971	4924	4971	4,213,200	+37.80(+0.77%)
Jul 05, 2007	4934	4964	4919	4934	6,320,000	+1.21(+0.02%)
Jul 04, 2007	4906	4932	4883	4932	5,436,800	+27.34(+0.56%)
Jul 03, 2007	4873	4915	4863	4905	6,400,000	+31.91(+0.65%)

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.