Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	5634	5686	5619	5663	160,503,392	+70.17(+1.25%)
Aug 30, 2007	5584	5606	5521	5593	156,138,704	+72.51(+1.31%)
Aug 29, 2007	5442	5520	5426	5520	126,622,600	+45.85(+0.84%)
Aug 28, 2007	5580	5580	5462	5474	116,674,704	-116.37(-2.08%)
Aug 27, 2007	5599	5618	5585	5591	61,551,800	+21.16(+0.38%)
Aug 24, 2007	5491	5579	5491	5569	91,182,400	+46.05(+0.83%)
Aug 23, 2007	5576	5596	5523	5523	119,966,600	+5.16(+0.09%)
Aug 22, 2007	5451	5532	5449	5518	137,488,704	+99.39(+1.83%)
Aug 21, 2007	5413	5446	5345	5419	127,963,800	+19.40(+0.36%)
Aug 20, 2007	5429	5448	5390	5399	131,677,504	+35.75(+0.67%)
Aug 17, 2007	5257	5450	5218	5364	295,264,896	+98.16(+1.86%)
Aug 16, 2007	5339	5344	5263	5265	246,596,896	-177.25(-3.26%)
Aug 15, 2007	5408	5455	5378	5443	159,309,104	-35.94(-0.66%)
Aug 14, 2007	5513	5574	5463	5479	141,481,408	-90.62(-1.63%)
Aug 13, 2007	5513	5577	5495	5569	170,010,704	+120.65(+2.21%)
Aug 10, 2007	5518	5559	5435	5449	252,612,496	-176.15(-3.13%)
Aug 09, 2007	5742	5742	5563	5625	244,034,496	-124.51(-2.17%)
Aug 08, 2007	5671	5767	5653	5749	208,927,200	+128.89(+2.29%)
Aug 07, 2007	5611	5627	5579	5620	163,785,600	+87.41(+1.58%)
Aug 06, 2007	5533	5573	5517	5533	160,663,200	-64.90(-1.16%)
Aug 03, 2007	5705	5705	5584	5598	143,402,208	-84.18(-1.48%)
Aug 02, 2007	5704	5720	5661	5682	189,216,304	+27.77(+0.49%)

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.