Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	8904	8941	8864	8934	67,090,200	+47.50(+0.53%)
Sep 27, 2007	8909	8931	8881	8886	69,560,400	+26.30(+0.30%)
Sep 26, 2007	8863	8894	8832	8860	71,362,400	+30.50(+0.35%)
Sep 25, 2007	8867	8887	8777	8829	77,853,600	-76.90(-0.86%)
Sep 24, 2007	8874	8940	8866	8906	80,303,600	+8.80(+0.10%)
Sep 21, 2007	8902	8958	8874	8897	148,191,200	+0.60(+0.01%)
Sep 20, 2007	8948	8977	8897	8897	80,604,400	-110.10(-1.22%)
Sep 19, 2007	8966	9058	8924	9007	128,352,200	+230.90(+2.63%)
Sep 18, 2007	8669	8798	8666	8776	85,255,800	+90.10(+1.04%)
Sep 17, 2007	8741	8746	8658	8686	54,840,000	-86.80(-0.99%)
Sep 14, 2007	8827	8840	8727	8773	65,435,000	-105.40(-1.19%)
Sep 13, 2007	8765	8892	8735	8878	67,005,000	+94.00(+1.07%)
Sep 12, 2007	8734	8796	8696	8784	70,677,400	+66.80(+0.77%)
Sep 11, 2007	8674	8731	8658	8717	66,848,600	+104.70(+1.22%)
Sep 10, 2007	8688	8714	8604	8612	80,134,800	-63.60(-0.73%)
Sep 07, 2007	8802	8853	8667	8676	88,324,400	-154.00(-1.74%)
Sep 06, 2007	8897	8897	8758	8830	71,846,200	-13.00(-0.15%)
Sep 05, 2007	8954	8963	8824	8843	86,982,200	-123.20(-1.37%)
Sep 04, 2007	8854	8975	8813	8966	79,542,600	+88.50(+1.00%)
Sep 03, 2007	8935	8938	8863	8878	40,953,400	-3.70(-0.04%)
Aug 31, 2007	8814	8908	8790	8882	69,383,600	+104.80(+1.19%)
Aug 30, 2007	8792	8798	8674	8777	60,213,800	+48.90(+0.56%)
Aug 29, 2007	8655	8736	8631	8728	68,577,200	+13.10(+0.15%)
Aug 28, 2007	8826	8840	8710	8715	68,706,200	-131.50(-1.49%)
Aug 27, 2007	8818	8853	8795	8846	38,070,600	+70.30(+0.80%)
Aug 24, 2007	8689	8776	8682	8776	58,536,000	+37.40(+0.43%)
Aug 23, 2007	8796	8824	8711	8738	83,281,600	+23.90(+0.27%)
Aug 22, 2007	8639	8741	8639	8715	80,506,400	+111.40(+1.29%)
Aug 21, 2007	8603	8645	8528	8603	80,150,800	+8.90(+0.10%)
Aug 20, 2007	8598	8651	8576	8594	78,814,800	+51.30(+0.60%)
Aug 17, 2007	8364	8655	8330	8543	180,382,592	+120.70(+1.43%)
Aug 16, 2007	8474	8535	8387	8422	137,323,600	-239.30(-2.76%)
Aug 15, 2007	8494	8678	8484	8662	95,860,400	+112.30(+1.31%)
Aug 14, 2007	8608	8668	8540	8549	96,575,600	-138.20(-1.59%)
Aug 13, 2007	8667	8708	8617	8688	76,061,000	+122.00(+1.42%)
Aug 10, 2007	8678	8688	8515	8566	136,223,104	-239.80(-2.72%)
Aug 09, 2007	8921	8927	8759	8805	120,738,704	-158.90(-1.77%)
Aug 08, 2007	8805	8992	8797	8964	98,208,000	+217.20(+2.48%)
Aug 07, 2007	8709	8751	8692	8747	93,260,800	+107.10(+1.24%)
Aug 06, 2007	8583	8665	8571	8640	97,325,800	-31.50(-0.36%)
Aug 03, 2007	8800	8817	8643	8671	75,007,800	-104.30(-1.19%)
Aug 02, 2007	8897	8910	8764	8776	124,069,104	-109.30(-1.23%)
Aug 01, 2007	8768	8890	8757	8885	110,360,304	+0.00(+0.00%)
Jul 31, 2007	8768	8890	8757	8885	110,434,800	+179.90(+2.07%)
Jul 30, 2007	8725	8756	8646	8705	98,012,200	-0.50(-0.01%)
Jul 27, 2007	8616	8782	8613	8706	128,627,296	-0.80(-0.01%)
Jul 26, 2007	8967	8980	8706	8706	145,920,096	-216.30(-2.42%)
Jul 25, 2007	8984	9028	8893	8923	108,198,600	-125.00(-1.38%)
Jul 24, 2007	9087	9145	9020	9048	89,440,800	-69.80(-0.77%)
Jul 23, 2007	9106	9118	9038	9118	75,330,400	+12.00(+0.13%)
Jul 20, 2007	9219	9240	9102	9106	136,678,496	-83.80(-0.91%)
Jul 19, 2007	9123	9279	9122	9189	93,295,600	+115.20(+1.27%)
Jul 18, 2007	9128	9162	9072	9074	85,131,400	-145.20(-1.57%)
Jul 17, 2007	9264	9272	9216	9219	67,405,000	-80.50(-0.87%)
Jul 16, 2007	9286	9337	9273	9300	50,359,800	+38.10(+0.41%)
Jul 13, 2007	9335	9355	9251	9262	79,858,200	+13.20(+0.14%)
Jul 12, 2007	9231	9253	9153	9248	81,638,600	+34.10(+0.37%)
Jul 11, 2007	9160	9226	9140	9214	78,005,200	-34.00(-0.37%)
Jul 10, 2007	9282	9328	9191	9248	74,265,000	-48.00(-0.52%)
Jul 09, 2007	9309	9324	9269	9296	55,818,400	+32.40(+0.35%)
Jul 06, 2007	9216	9264	9204	9264	76,167,600	+44.60(+0.48%)
Jul 05, 2007	9324	9336	9204	9219	64,314,200	-75.10(-0.81%)
Jul 04, 2007	9246	9300	9233	9294	42,430,200	+54.20(+0.59%)
Jul 03, 2007	9238	9261	9219	9240	56,270,400	+47.70(+0.52%)

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.