Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	3585	3617	3563	3573	0	-4.61(-0.13%)
Sep 27, 2007	3522	3578	3522	3578	0	+101.76(+2.93%)
Sep 26, 2007	3451	3492	3450	3476	0	+35.08(+1.02%)
Sep 25, 2007	3427	3454	3416	3441	0	+6.22(+0.18%)
Sep 24, 2007	3428	3441	3425	3434	0	+10.72(+0.31%)
Sep 21, 2007	3429	3429	3403	3424	0	-18.65(-0.54%)
Sep 20, 2007	3365	3447	3365	3442	0	+79.40(+2.36%)
Sep 19, 2007	3290	3387	3290	3363	0	+73.23(+2.23%)
Sep 18, 2007	3303	3330	3281	3290	0	-17.68(-0.53%)
Sep 17, 2007	3300	3315	3295	3307	0	+12.88(+0.39%)
Sep 14, 2007	3301	3309	3292	3295	0	+5.33(+0.16%)
Sep 13, 2007	3311	3326	3289	3289	0	-18.38(-0.56%)
Sep 12, 2007	3273	3313	3269	3308	0	+39.63(+1.21%)
Sep 11, 2007	3280	3284	3258	3268	0	-13.11(-0.40%)
Sep 10, 2007	3323	3323	3272	3281	0	-51.89(-1.56%)
Sep 07, 2007	3332	3338	3314	3333	0	+6.44(+0.19%)
Sep 06, 2007	3325	3327	3310	3327	0	-15.82(-0.47%)
Sep 05, 2007	3322	3349	3322	3342	0	+30.05(+0.91%)
Sep 04, 2007	3364	3364	3309	3312	0	-56.84(-1.69%)
Sep 03, 2007	3371	3380	3356	3369	0	+3.85(+0.11%)
Aug 31, 2007	3320	3365	3317	3365	0	+44.95(+1.35%)
Aug 30, 2007	3268	3322	3268	3320	0	+110.81(+3.45%)
Aug 29, 2007	3192	3217	3172	3210	0	-42.24(-1.30%)
Aug 28, 2007	3209	3261	3204	3252	0	+44.83(+1.40%)
Aug 27, 2007	3207	3207	3207	3207	0	+0.00(+0.00%)
Aug 24, 2007	3230	3230	3200	3207	0	-22.21(-0.69%)
Aug 23, 2007	3195	3255	3195	3229	0	+89.69(+2.86%)
Aug 22, 2007	3158	3158	3125	3139	0	-28.06(-0.89%)
Aug 21, 2007	3019	3171	3019	3168	0	+283.18(+9.82%)
Aug 20, 2007	2884	2884	2884	2884	0	+0.00(+0.00%)
Aug 17, 2007	2948	2996	2875	2884	0	-57.97(-1.97%)
Aug 16, 2007	3106	3106	2942	2942	0	-188.03(-6.01%)
Aug 15, 2007	3223	3223	3125	3130	0	-133.22(-4.08%)
Aug 14, 2007	3271	3284	3257	3264	0	-3.47(-0.11%)
Aug 13, 2007	3280	3310	3267	3267	0	-14.93(-0.45%)
Aug 10, 2007	3336	3336	3273	3282	0	-103.24(-3.05%)
Aug 09, 2007	3395	3412	3383	3385	0	+9.29(+0.28%)
Aug 08, 2007	3352	3386	3352	3376	0	+27.57(+0.82%)
Aug 07, 2007	3267	3362	3267	3348	0	+91.35(+2.80%)
Aug 06, 2007	3303	3303	3242	3257	0	-95.25(-2.84%)
Aug 03, 2007	3379	3430	3320	3352	0	-6.78(-0.20%)
Aug 02, 2007	3453	3468	3348	3359	0	-67.43(-1.97%)
Aug 01, 2007	3467	3470	3422	3426	0	-74.75(-2.13%)
Jul 31, 2007	3521	3546	3491	3501	0	+33.74(+0.97%)
Jul 30, 2007	3519	3519	3435	3467	0	-51.30(-1.46%)
Jul 27, 2007	3588	3588	3516	3519	0	-140.92(-3.85%)
Jul 26, 2007	3645	3666	3641	3660	0	+14.17(+0.39%)
Jul 25, 2007	3683	3685	3622	3646	0	-60.73(-1.64%)
Jul 24, 2007	3738	3742	3706	3706	0	-31.55(-0.84%)
Jul 23, 2007	3738	3740	3710	3738	0	-0.49(-0.01%)
Jul 20, 2007	3718	3745	3718	3738	0	+35.37(+0.96%)
Jul 19, 2007	3735	3735	3696	3703	0	-31.89(-0.85%)
Jul 18, 2007	3732	3747	3724	3735	0	+5.12(+0.14%)
Jul 17, 2007	3753	3754	3706	3730	0	-23.58(-0.63%)
Jul 16, 2007	3786	3793	3750	3753	0	-32.76(-0.87%)
Jul 13, 2007	3778	3821	3778	3786	0	+29.27(+0.78%)
Jul 12, 2007	3700	3757	3697	3757	0	+60.24(+1.63%)
Jul 11, 2007	3698	3712	3679	3697	0	-16.71(-0.45%)
Jul 10, 2007	3737	3743	3713	3713	0	-23.04(-0.62%)
Jul 09, 2007	3763	3771	3729	3736	0	-14.76(-0.39%)
Jul 06, 2007	3791	3814	3749	3751	3,091,600	-40.40(-1.07%)
Jul 05, 2007	3724	3792	3722	3791	0	+66.86(+1.80%)
Jul 04, 2007	3745	3750	3723	3725	0	-18.07(-0.48%)
Jul 03, 2007	3704	3750	3704	3743	0	+59.90(+1.63%)

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.