Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	96.76	97.09	96.11	96.16	352,442	+0.81(+0.85%)
Sep 27, 2007	94.63	95.51	94.63	95.35	342,355	+0.81(+0.86%)
Sep 26, 2007	94.87	94.87	93.39	94.53	442,498	-0.34(-0.36%)
Sep 25, 2007	94.63	95.39	94.49	94.87	354,022	+0.53(+0.57%)
Sep 24, 2007	94.63	95.86	93.93	94.34	524,289	-0.34(-0.36%)
Sep 21, 2007	94.30	94.90	94.29	94.67	538,508	-0.20(-0.21%)
Sep 20, 2007	95.00	95.34	94.30	94.87	740,859	-0.13(-0.14%)
Sep 19, 2007	94.95	95.72	94.73	95.00	497,187	+1.42(+1.52%)
Sep 18, 2007	91.88	93.62	91.72	93.58	535,713	+0.87(+0.94%)
Sep 17, 2007	92.57	92.99	92.32	92.71	308,083	-0.42(-0.45%)
Sep 14, 2007	92.68	93.39	92.37	93.13	256,432	+0.66(+0.71%)
Sep 13, 2007	92.77	93.05	92.38	92.47	665,023	-0.63(-0.67%)
Sep 12, 2007	93.19	93.51	92.65	93.09	450,033	-0.09(-0.10%)
Sep 11, 2007	93.03	93.54	92.92	93.19	307,840	+0.64(+0.69%)
Sep 10, 2007	94.63	94.63	92.10	92.54	497,309	-0.68(-0.73%)
Sep 07, 2007	93.80	93.80	92.68	93.23	428,764	-1.79(-1.89%)
Sep 06, 2007	94.42	95.52	94.12	95.02	532,796	+0.17(+0.18%)
Sep 05, 2007	95.03	95.11	94.21	94.85	353,050	-1.38(-1.44%)
Sep 04, 2007	95.90	96.41	95.52	96.23	464,130	+1.05(+1.10%)
Aug 31, 2007	95.32	95.78	94.67	95.18	476,527	+1.97(+2.11%)
Aug 30, 2007	92.73	93.99	92.46	93.22	391,333	-1.25(-1.32%)
Aug 29, 2007	93.00	94.61	92.70	94.47	541,789	+1.48(+1.59%)
Aug 28, 2007	94.63	94.77	92.93	92.99	333,848	-1.79(-1.89%)
Aug 27, 2007	95.00	95.45	94.72	94.78	280,131	-1.15(-1.20%)
Aug 24, 2007	94.59	96.07	94.39	95.93	280,982	+1.05(+1.11%)
Aug 23, 2007	94.71	95.16	94.53	94.88	490,867	+0.00(+0.00%)
Aug 22, 2007	94.22	95.15	94.21	94.88	537,779	+0.67(+0.72%)
Aug 21, 2007	93.51	94.61	93.51	94.21	685,076	+0.69(+0.74%)
Aug 20, 2007	94.23	94.23	92.66	93.51	1,000,208	-0.71(-0.75%)
Aug 17, 2007	93.46	94.62	92.08	94.22	1,244,609	+0.49(+0.53%)
Aug 16, 2007	93.98	95.06	90.51	93.73	1,693,791	-1.11(-1.17%)
Aug 15, 2007	96.27	96.67	94.72	94.84	632,938	-2.25(-2.31%)
Aug 14, 2007	98.21	98.22	96.93	97.09	481,266	-1.16(-1.18%)
Aug 13, 2007	98.67	99.19	98.25	98.25	425,848	+0.06(+0.06%)
Aug 10, 2007	98.62	98.90	96.44	98.19	842,460	-0.38(-0.38%)
Aug 09, 2007	99.32	99.73	98.33	98.57	1,093,059	-2.82(-2.78%)
Aug 08, 2007	100.79	101.50	100.58	101.39	615,681	+0.67(+0.66%)
Aug 07, 2007	99.93	101.13	99.87	100.72	881,714	+1.04(+1.04%)
Aug 06, 2007	100.38	100.54	97.76	99.69	968,610	+1.40(+1.42%)
Aug 03, 2007	98.29	98.73	97.58	98.29	931,421	+0.71(+0.73%)
Aug 02, 2007	97.10	98.06	96.78	97.58	944,060	-0.48(-0.49%)
Aug 01, 2007	99.53	100.11	96.78	98.06	1,401,871	-1.20(-1.21%)
Jul 31, 2007	99.97	100.68	99.15	99.26	514,931	-0.95(-0.95%)
Jul 30, 2007	100.48	100.88	99.56	100.21	776,954	+1.08(+1.09%)
Jul 27, 2007	100.17	100.17	97.95	99.13	826,296	+1.05(+1.07%)
Jul 26, 2007	100.65	100.67	96.31	98.08	1,529,480	-2.54(-2.53%)
Jul 25, 2007	101.53	101.55	99.97	100.62	678,027	-0.16(-0.16%)
Jul 24, 2007	101.85	101.85	100.64	100.79	508,003	-0.58(-0.57%)
Jul 23, 2007	101.13	101.70	101.03	101.36	352,078	+0.23(+0.23%)
Jul 20, 2007	101.74	101.84	100.26	101.13	825,931	-0.66(-0.65%)
Jul 19, 2007	101.78	102.06	101.59	101.79	416,490	+0.91(+0.90%)
Jul 18, 2007	100.59	100.94	99.76	100.89	913,191	-1.12(-1.10%)
Jul 17, 2007	102.03	102.42	101.78	102.01	650,074	-1.54(-1.49%)
Jul 16, 2007	103.76	104.00	103.45	103.55	272,960	-0.11(-0.11%)
Jul 13, 2007	103.43	103.96	103.27	103.66	344,300	-0.26(-0.25%)
Jul 12, 2007	102.85	103.96	102.80	103.92	466,196	+0.52(+0.50%)
Jul 11, 2007	103.29	103.52	102.85	103.41	1,117,730	-0.03(-0.03%)
Jul 10, 2007	103.96	104.10	103.30	103.44	389,267	-1.00(-0.96%)
Jul 09, 2007	104.42	104.75	104.23	104.44	239,904	+0.58(+0.55%)
Jul 06, 2007	103.96	104.33	103.73	103.87	370,915	-0.79(-0.75%)
Jul 05, 2007	105.14	105.14	104.13	104.66	370,186	-0.64(-0.61%)
Jul 03, 2007	105.20	105.59	104.56	105.30	288,517	-0.12(-0.12%)

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.