Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	94.61	95.41	93.85	94.78	2,407,135	-0.09(-0.09%)
Sep 27, 2007	95.04	96.15	93.89	94.87	2,856,035	+0.89(+0.94%)
Sep 26, 2007	94.16	95.54	93.27	93.98	2,784,274	+0.58(+0.62%)
Sep 25, 2007	92.60	93.73	90.92	93.40	2,647,234	+0.30(+0.33%)
Sep 24, 2007	95.14	97.04	91.62	93.10	6,243,910	-0.90(-0.96%)
Sep 21, 2007	93.58	94.67	92.61	94.00	3,939,281	+1.39(+1.50%)
Sep 20, 2007	90.29	93.29	89.39	92.61	5,363,771	+2.85(+3.18%)
Sep 19, 2007	88.25	92.63	87.83	89.76	6,782,791	+2.31(+2.64%)
Sep 18, 2007	82.31	87.72	81.47	87.45	4,477,541	+5.87(+7.19%)
Sep 17, 2007	81.86	83.06	80.98	81.58	2,345,401	-0.40(-0.49%)
Sep 14, 2007	80.52	82.86	79.62	81.98	3,030,125	+1.21(+1.50%)
Sep 13, 2007	80.84	82.51	80.07	80.78	3,439,739	+0.92(+1.15%)
Sep 12, 2007	80.44	81.55	79.59	79.85	4,311,070	-2.35(-2.86%)
Sep 11, 2007	81.46	83.38	81.31	82.21	3,619,813	+0.75(+0.92%)
Sep 10, 2007	84.46	85.26	80.95	81.46	3,927,985	-2.55(-3.04%)
Sep 07, 2007	85.16	86.07	83.61	84.01	4,627,826	-1.66(-1.94%)
Sep 06, 2007	83.87	86.39	84.32	85.67	3,671,008	+1.80(+2.14%)
Sep 05, 2007	84.32	84.74	83.39	83.87	4,151,205	-1.34(-1.57%)
Sep 04, 2007	83.50	86.41	82.74	85.21	3,634,568	+0.69(+0.82%)
Aug 31, 2007	81.87	84.99	81.72	84.52	3,812,630	+3.99(+4.95%)
Aug 30, 2007	80.66	81.14	78.82	80.53	3,005,594	-0.13(-0.16%)
Aug 29, 2007	79.22	80.66	78.30	80.66	3,414,142	+2.31(+2.95%)
Aug 28, 2007	81.89	81.89	77.84	78.35	4,452,670	-4.86(-5.84%)
Aug 27, 2007	83.74	85.51	82.93	83.21	3,127,772	-0.34(-0.41%)
Aug 24, 2007	82.12	83.55	80.59	83.55	3,515,525	+2.32(+2.85%)
Aug 23, 2007	83.83	83.87	80.08	81.23	4,113,201	-1.73(-2.08%)
Aug 22, 2007	81.08	82.96	80.62	82.96	4,531,362	+3.44(+4.33%)
Aug 21, 2007	75.18	79.77	74.69	79.51	4,971,521	+4.07(+5.40%)
Aug 20, 2007	74.41	76.92	73.14	75.44	4,534,592	+1.87(+2.54%)
Aug 17, 2007	75.15	75.89	71.55	73.57	6,177,800	+1.63(+2.26%)
Aug 16, 2007	71.75	72.47	66.57	71.95	7,896,544	-0.47(-0.65%)
Aug 15, 2007	77.74	78.06	71.80	72.42	5,363,464	-4.56(-5.93%)
Aug 14, 2007	79.17	79.67	76.29	76.98	3,774,309	-1.49(-1.90%)
Aug 13, 2007	78.73	80.70	78.41	78.48	4,230,791	+0.95(+1.22%)
Aug 10, 2007	75.28	78.67	74.25	77.53	7,678,228	+1.80(+2.37%)
Aug 09, 2007	80.07	81.04	75.59	75.73	8,417,369	-7.02(-8.49%)
Aug 08, 2007	83.20	85.66	82.04	82.75	4,065,695	+0.26(+0.31%)
Aug 07, 2007	82.26	84.10	80.26	82.49	5,700,786	+0.23(+0.28%)
Aug 06, 2007	81.96	82.47	77.85	82.26	5,913,661	+0.12(+0.14%)
Aug 03, 2007	82.77	85.56	82.09	82.15	4,069,858	-3.42(-3.99%)
Aug 02, 2007	85.63	87.00	84.69	85.56	4,396,889	+0.03(+0.03%)
Aug 01, 2007	87.50	88.25	82.66	85.54	6,543,840	-2.40(-2.73%)
Jul 31, 2007	90.82	91.91	87.93	87.93	3,755,239	-1.90(-2.11%)
Jul 30, 2007	87.72	90.62	87.44	89.83	10,497,068	+2.40(+2.74%)
Jul 27, 2007	89.19	91.64	87.12	87.43	4,047,466	-1.75(-1.97%)
Jul 26, 2007	91.74	92.04	86.77	89.19	5,438,608	-3.89(-4.18%)
Jul 25, 2007	95.50	96.17	91.58	93.08	4,415,207	-2.12(-2.23%)
Jul 24, 2007	97.07	97.90	94.61	95.20	4,080,017	+0.38(+0.40%)
Jul 23, 2007	95.36	95.98	94.20	94.82	2,840,722	+0.59(+0.63%)
Jul 20, 2007	97.73	97.73	94.03	94.23	4,463,421	-4.68(-4.73%)
Jul 19, 2007	101.18	101.71	97.31	98.91	4,373,933	-3.28(-3.21%)
Jul 18, 2007	100.77	102.30	100.30	102.19	2,228,626	+0.63(+0.62%)
Jul 17, 2007	103.01	103.01	101.16	101.57	2,455,088	-0.84(-0.82%)
Jul 16, 2007	104.11	104.11	101.05	102.41	2,010,857	-1.46(-1.40%)
Jul 13, 2007	102.88	104.11	102.05	103.87	2,205,265	+1.51(+1.48%)
Jul 12, 2007	100.74	102.39	99.40	102.36	2,821,049	+2.95(+2.97%)
Jul 11, 2007	99.30	100.43	97.96	99.40	2,993,410	+1.23(+1.25%)
Jul 10, 2007	101.00	101.13	97.96	98.18	2,789,416	-2.98(-2.95%)
Jul 09, 2007	102.35	103.11	100.97	101.16	1,605,148	-0.18(-0.18%)
Jul 06, 2007	101.09	102.19	100.24	101.33	1,899,999	+0.63(+0.63%)
Jul 05, 2007	99.62	100.74	99.43	100.70	2,081,806	+0.83(+0.83%)
Jul 03, 2007	100.20	100.41	99.18	99.87	998,064	-0.21(-0.21%)

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.