Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	1584	1599	1583	1595	227,943,392	+18.63(+1.18%)
Aug 30, 2007	1573	1579	1558	1576	187,924,992	+14.10(+0.90%)
Aug 29, 2007	1549	1562	1545	1562	203,412,000	+5.45(+0.35%)
Aug 28, 2007	1574	1575	1555	1557	183,606,000	-18.62(-1.18%)
Aug 27, 2007	1583	1584	1574	1575	105,761,904	-1.98(-0.13%)
Aug 24, 2007	1566	1577	1563	1577	135,347,904	+4.24(+0.27%)
Aug 23, 2007	1592	1592	1573	1573	186,669,504	-5.94(-0.38%)
Aug 22, 2007	1576	1584	1576	1579	179,080,608	+13.36(+0.85%)
Aug 21, 2007	1573	1573	1550	1566	209,944,896	-3.62(-0.23%)
Aug 20, 2007	1574	1581	1566	1569	213,535,200	+3.74(+0.24%)
Aug 17, 2007	1533	1577	1527	1566	366,764,096	+26.28(+1.71%)
Aug 16, 2007	1568	1572	1539	1539	340,823,296	-58.42(-3.66%)
Aug 15, 2007	1589	1600	1582	1598	183,620,400	-3.35(-0.21%)
Aug 14, 2007	1607	1620	1598	1601	212,625,696	-17.68(-1.09%)
Aug 13, 2007	1604	1619	1602	1619	246,995,008	+28.41(+1.79%)
Aug 10, 2007	1606	1616	1589	1590	405,817,408	-42.25(-2.59%)
Aug 09, 2007	1646	1649	1625	1633	362,134,592	-18.49(-1.12%)
Aug 08, 2007	1623	1653	1623	1651	273,795,712	+37.10(+2.30%)
Aug 07, 2007	1607	1614	1601	1614	202,169,504	+24.29(+1.53%)
Aug 06, 2007	1587	1601	1587	1590	208,810,800	-12.36(-0.77%)
Aug 03, 2007	1621	1622	1602	1602	221,753,408	-16.57(-1.02%)
Aug 02, 2007	1619	1626	1614	1619	243,066,000	+9.79(+0.61%)
Aug 01, 2007	1601	1622	1593	1609	355,628,000	-21.98(-1.35%)
Jul 31, 2007	1612	1631	1612	1631	260,648,896	+30.61(+1.91%)
Jul 30, 2007	1608	1613	1596	1600	234,584,400	-7.70(-0.48%)
Jul 27, 2007	1590	1614	1587	1608	323,604,192	+5.59(+0.35%)
Jul 26, 2007	1652	1652	1602	1602	375,286,304	-41.74(-2.54%)
Jul 25, 2007	1634	1655	1628	1644	316,968,384	+2.20(+0.13%)
Jul 24, 2007	1654	1662	1637	1642	287,876,512	-14.75(-0.89%)
Jul 23, 2007	1649	1657	1640	1657	188,907,904	+12.32(+0.75%)
Jul 20, 2007	1674	1677	1644	1644	308,769,408	-27.72(-1.66%)
Jul 19, 2007	1664	1681	1664	1672	279,643,712	+15.58(+0.94%)
Jul 18, 2007	1657	1671	1656	1657	334,392,992	-11.03(-0.66%)
Jul 17, 2007	1658	1668	1658	1668	264,888,304	+4.31(+0.26%)
Jul 16, 2007	1655	1663	1654	1663	263,371,296	+9.81(+0.59%)
Jul 13, 2007	1658	1660	1650	1653	252,110,096	+8.29(+0.50%)
Jul 12, 2007	1632	1645	1619	1645	324,773,504	+18.62(+1.14%)
Jul 11, 2007	1621	1628	1610	1627	268,695,200	-6.10(-0.37%)
Jul 10, 2007	1649	1653	1626	1633	251,827,200	-16.59(-1.01%)
Jul 09, 2007	1661	1666	1647	1649	203,204,096	-7.96(-0.48%)
Jul 06, 2007	1641	1657	1639	1657	216,871,200	+14.38(+0.88%)
Jul 05, 2007	1654	1654	1641	1643	211,510,896	-9.49(-0.57%)
Jul 04, 2007	1642	1653	1641	1652	215,386,400	+13.03(+0.79%)
Jul 03, 2007	1640	1644	1638	1639	201,478,096	+7.69(+0.47%)
Jul 02, 2007	1627	1635	1626	1632	188,993,504	-8.84(-0.54%)
Jun 29, 2007	1638	1640	1624	1640	245,570,400	+6.79(+0.42%)
Jun 28, 2007	1631	1636	1627	1634	251,590,208	+13.93(+0.86%)
Jun 27, 2007	1618	1625	1610	1620	305,313,792	-6.56(-0.40%)
Jun 26, 2007	1623	1639	1623	1626	294,206,688	-10.47(-0.64%)
Jun 25, 2007	1621	1637	1613	1637	266,463,104	+5.18(+0.32%)
Jun 22, 2007	1647	1648	1631	1632	245,653,296	-9.76(-0.59%)
Jun 21, 2007	1649	1649	1634	1641	349,379,584	-16.18(-0.98%)
Jun 20, 2007	1660	1662	1655	1657	282,286,208	+4.65(+0.28%)
Jun 19, 2007	1663	1669	1645	1653	290,052,192	-9.65(-0.58%)
Jun 18, 2007	1675	1676	1659	1662	265,591,504	-15.13(-0.90%)
Jun 15, 2007	1667	1679	1661	1678	413,833,312	+16.77(+1.01%)
Jun 14, 2007	1647	1661	1647	1661	327,554,592	+26.26(+1.61%)
Jun 13, 2007	1623	1635	1623	1635	327,390,592	+5.94(+0.36%)
Jun 12, 2007	1643	1647	1624	1629	298,285,600	-14.35(-0.87%)
Jun 11, 2007	1645	1650	1641	1643	250,143,104	+9.12(+0.56%)
Jun 08, 2007	1626	1638	1614	1634	371,484,192	+10.37(+0.64%)
Jun 07, 2007	1648	1659	1623	1623	446,022,208	-24.99(-1.52%)
Jun 06, 2007	1688	1688	1648	1648	408,703,296	-41.97(-2.48%)
Jun 05, 2007	1698	1702	1688	1690	278,900,192	-6.47(-0.38%)
Jun 04, 2007	1702	1706	1693	1697	253,262,096	-9.34(-0.55%)

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.