Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	5184	5235	5158	5219	103,600	+50.95(+0.99%)
Aug 30, 2007	5144	5187	5110	5168	101,200	+58.45(+1.14%)
Aug 29, 2007	5148	5205	5063	5109	100,800	-85.26(-1.64%)
Aug 28, 2007	5134	5210	5058	5195	105,400	+44.57(+0.87%)
Aug 27, 2007	5145	5192	5092	5150	116,200	+42.45(+0.83%)
Aug 24, 2007	5071	5125	5052	5108	109,000	+75.18(+1.49%)
Aug 23, 2007	5003	5050	4968	5032	99,400	+52.41(+1.05%)
Aug 22, 2007	4876	4999	4861	4980	108,200	+24.87(+0.50%)
Aug 21, 2007	4944	4983	4918	4955	104,200	+50.36(+1.03%)
Aug 20, 2007	4774	4906	4758	4905	99,200	+248.28(+5.33%)
Aug 17, 2007	4733	4814	4646	4657	91,200	-108.88(-2.28%)
Aug 16, 2007	4845	4845	4710	4765	90,600	-104.43(-2.14%)
Aug 15, 2007	4876	4916	4763	4870	90,600	-2.91(-0.06%)
Aug 14, 2007	4820	4877	4790	4873	88,600	+52.73(+1.09%)
Aug 13, 2007	4769	4873	4729	4820	114,200	+70.69(+1.49%)
Aug 10, 2007	4745	4770	4641	4749	101,800	-4.73(-0.10%)
Aug 09, 2007	4659	4769	4659	4754	97,600	+90.94(+1.95%)
Aug 08, 2007	4615	4711	4569	4663	119,000	+11.93(+0.26%)
Aug 07, 2007	4642	4687	4581	4651	116,200	+23.12(+0.50%)
Aug 06, 2007	4600	4630	4564	4628	111,800	+67.34(+1.48%)
Aug 03, 2007	4441	4563	4439	4561	115,200	+153.04(+3.47%)
Aug 02, 2007	4317	4432	4291	4408	98,200	+107.17(+2.49%)
Aug 01, 2007	4489	4502	4285	4301	126,200	-170.47(-3.81%)
Jul 31, 2007	4432	4477	4379	4471	108,600	+30.26(+0.68%)
Jul 30, 2007	4349	4450	4346	4441	112,600	+95.41(+2.20%)
Jul 27, 2007	4315	4357	4269	4345	100,200	-1.10(-0.03%)
Jul 26, 2007	4348	4372	4304	4346	99,200	+22.49(+0.52%)
Jul 25, 2007	4213	4325	4212	4324	94,000	+113.64(+2.70%)
Jul 24, 2007	4238	4285	4193	4210	111,000	-3.03(-0.07%)
Jul 23, 2007	4091	4220	4091	4213	121,600	+154.51(+3.81%)
Jul 20, 2007	3918	4062	3918	4059	83,200	+145.91(+3.73%)
Jul 19, 2007	3919	3947	3888	3913	48,800	-17.12(-0.44%)
Jul 18, 2007	3881	3972	3862	3930	62,800	+33.87(+0.87%)
Jul 17, 2007	3810	3920	3767	3896	48,800	+74.27(+1.94%)
Jul 16, 2007	3921	3932	3821	3822	47,600	-92.48(-2.36%)
Jul 13, 2007	3921	3936	3878	3914	46,000	-1.59(-0.04%)
Jul 12, 2007	3874	3926	3861	3916	55,200	+50.27(+1.30%)
Jul 11, 2007	3838	3879	3812	3866	51,400	+12.70(+0.33%)
Jul 10, 2007	3896	3929	3842	3853	76,600	-30.20(-0.78%)
Jul 09, 2007	3810	3901	3783	3883	83,400	+101.87(+2.69%)
Jul 06, 2007	3600	3785	3564	3781	80,800	+165.48(+4.58%)
Jul 05, 2007	3770	3778	3615	3616	63,400	-200.30(-5.25%)
Jul 04, 2007	3906	3916	3800	3816	56,400	-83.55(-2.14%)
Jul 03, 2007	3855	3907	3821	3900	69,800	+63.43(+1.65%)
Jul 02, 2007	3800	3860	3724	3836	74,200	+15.59(+0.41%)
Jun 29, 2007	3824	3919	3780	3821	86,200	-93.50(-2.39%)
Jun 28, 2007	4080	4113	3913	3914	97,800	-164.40(-4.03%)
Jun 27, 2007	3986	4091	3948	4079	95,200	+105.23(+2.65%)
Jun 26, 2007	3863	3976	3819	3973	93,800	+32.29(+0.82%)
Jun 25, 2007	4103	4131	3912	3941	101,600	-150.37(-3.68%)
Jun 22, 2007	4231	4249	4024	4091	119,600	-139.37(-3.29%)
Jun 21, 2007	4171	4257	4147	4231	113,000	+49.50(+1.18%)
Jun 20, 2007	4269	4312	4164	4181	135,200	-88.20(-2.07%)
Jun 19, 2007	4248	4281	4210	4270	124,600	+16.17(+0.38%)
Jun 18, 2007	4195	4268	4193	4253	129,000	+120.48(+2.92%)
Jun 15, 2007	4086	4153	4067	4133	108,600	+17.66(+0.43%)
Jun 14, 2007	4162	4180	4086	4115	138,400	-61.27(-1.47%)
Jun 13, 2007	4111	4193	4102	4176	167,000	+104.34(+2.56%)
Jun 12, 2007	4012	4073	3910	4072	149,400	+76.46(+1.91%)
Jun 11, 2007	3942	4000	3931	3996	133,800	+82.54(+2.11%)
Jun 08, 2007	3900	3936	3852	3913	135,800	+22.34(+0.57%)
Jun 07, 2007	3788	3891	3780	3891	142,400	+114.48(+3.03%)
Jun 06, 2007	3781	3822	3683	3776	145,800	+9.22(+0.24%)
Jun 05, 2007	3564	3769	3404	3767	157,200	+96.70(+2.63%)
Jun 04, 2007	3982	3987	3659	3670	114,800	-330.34(-8.26%)

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.