Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	1951	1951	1937	1946	541,600	+1.20(+0.06%)
Sep 27, 2007	1945	1952	1935	1945	394,600	+26.02(+1.36%)
Sep 26, 2007	1909	1921	1902	1919	440,000	+0.00(+0.00%)
Sep 25, 2007	1909	1921	1902	1919	440,000	+0.00(+0.00%)
Sep 24, 2007	1909	1921	1902	1919	440,000	+0.00(+0.00%)
Sep 21, 2007	1909	1921	1902	1919	440,000	+10.29(+0.54%)
Sep 20, 2007	1902	1915	1895	1909	441,800	+6.32(+0.33%)
Sep 19, 2007	1893	1906	1887	1903	480,200	+64.04(+3.48%)
Sep 18, 2007	1868	1871	1837	1839	403,800	-33.07(-1.77%)
Sep 17, 2007	1874	1876	1853	1872	315,800	+1.66(+0.09%)
Sep 14, 2007	1856	1876	1849	1870	373,200	+22.00(+1.19%)
Sep 13, 2007	1818	1849	1806	1848	338,400	+34.50(+1.90%)
Sep 12, 2007	1854	1855	1813	1814	434,000	-33.84(-1.83%)
Sep 11, 2007	1845	1851	1828	1847	420,600	+11.49(+0.63%)
Sep 10, 2007	1846	1847	1811	1836	360,200	-49.03(-2.60%)
Sep 07, 2007	1887	1899	1870	1885	392,600	-3.91(-0.21%)
Sep 06, 2007	1862	1889	1845	1889	447,200	+23.22(+1.24%)
Sep 05, 2007	1884	1899	1860	1866	382,800	-9.15(-0.49%)
Sep 04, 2007	1881	1900	1872	1875	425,800	-7.07(-0.38%)
Sep 03, 2007	1877	1882	1863	1882	385,600	+8.57(+0.46%)
Aug 31, 2007	1844	1873	1844	1873	360,400	+31.54(+1.71%)
Aug 30, 2007	1859	1866	1836	1842	423,200	+15.51(+0.85%)
Aug 29, 2007	1774	1831	1773	1826	386,000	-3.12(-0.17%)
Aug 28, 2007	1807	1829	1792	1829	414,200	+26.28(+1.46%)
Aug 27, 2007	1826	1835	1803	1803	366,000	+11.70(+0.65%)
Aug 24, 2007	1793	1803	1775	1791	376,000	-8.39(-0.47%)
Aug 23, 2007	1801	1816	1795	1800	394,600	+40.22(+2.29%)
Aug 22, 2007	1742	1765	1737	1760	402,600	+23.32(+1.34%)
Aug 21, 2007	1741	1764	1721	1736	458,800	+4.91(+0.28%)
Aug 20, 2007	1700	1732	1693	1731	366,800	+93.20(+5.69%)
Aug 17, 2007	1703	1705	1627	1638	493,200	-53.91(-3.19%)
Aug 16, 2007	1754	1755	1682	1692	508,200	-125.91(-6.93%)
Aug 15, 2007	1841	1857	1801	1818	405,800	+0.00(+0.00%)
Aug 14, 2007	1841	1857	1801	1818	405,800	-31.37(-1.70%)
Aug 13, 2007	1841	1849	1821	1849	330,000	+20.77(+1.14%)
Aug 10, 2007	1853	1855	1814	1828	388,000	-80.19(-4.20%)
Aug 09, 2007	1924	1929	1899	1909	413,800	+5.27(+0.28%)
Aug 08, 2007	1880	1905	1874	1903	382,000	+43.59(+2.34%)
Aug 07, 2007	1889	1889	1850	1860	315,600	+4.77(+0.26%)
Aug 06, 2007	1833	1855	1829	1855	325,200	-21.75(-1.16%)
Aug 03, 2007	1875	1891	1866	1877	350,200	+23.73(+1.28%)
Aug 02, 2007	1875	1891	1811	1853	371,800	-3.38(-0.18%)
Aug 01, 2007	1920	1920	1836	1856	389,600	-76.82(-3.97%)
Jul 31, 2007	1915	1933	1900	1933	373,800	+26.56(+1.39%)
Jul 30, 2007	1874	1907	1859	1907	386,200	+23.49(+1.25%)
Jul 27, 2007	1924	1924	1863	1883	517,200	-80.32(-4.09%)
Jul 26, 2007	2012	2015	1963	1964	617,000	-40.68(-2.03%)
Jul 25, 2007	1992	2011	1962	2004	588,400	+11.96(+0.60%)
Jul 24, 2007	2002	2005	1976	1992	589,400	-0.79(-0.04%)
Jul 23, 2007	1978	1994	1969	1993	538,600	+9.51(+0.48%)
Jul 20, 2007	1950	1984	1940	1984	638,800	+45.64(+2.36%)
Jul 19, 2007	1935	1951	1922	1938	586,200	+7.20(+0.37%)
Jul 18, 2007	1953	1957	1931	1931	635,000	-18.81(-0.96%)
Jul 17, 2007	1966	1972	1933	1950	519,600	+0.00(+0.00%)
Jul 16, 2007	1966	1972	1933	1950	519,600	-13.42(-0.68%)
Jul 13, 2007	1946	1963	1942	1963	507,600	+53.18(+2.78%)
Jul 12, 2007	1898	1922	1898	1910	445,600	+19.79(+1.05%)
Jul 11, 2007	1881	1904	1875	1890	473,800	-4.57(-0.24%)
Jul 10, 2007	1887	1896	1881	1895	406,200	+10.94(+0.58%)
Jul 09, 2007	1870	1891	1866	1884	430,600	+22.58(+1.21%)
Jul 06, 2007	1855	1863	1839	1861	414,400	+13.22(+0.72%)
Jul 05, 2007	1842	1866	1837	1848	534,000	+9.38(+0.51%)
Jul 04, 2007	1816	1839	1814	1838	417,000	+32.91(+1.82%)
Jul 03, 2007	1792	1806	1787	1806	402,000	+34.15(+1.93%)

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.