Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	4836	4875	4835	4872	6,868,800	+36.69(+0.76%)
Oct 30, 2007	4868	4874	4818	4835	5,870,000	-32.76(-0.67%)
Oct 29, 2007	4785	4894	4785	4868	9,655,400	+81.73(+1.71%)
Oct 26, 2007	4744	4808	4743	4786	8,522,800	+0.00(+0.00%)
Oct 25, 2007	4744	4808	4743	4786	8,522,800	+43.79(+0.92%)
Oct 24, 2007	4777	4812	4733	4742	6,362,400	-32.41(-0.68%)
Oct 23, 2007	4708	4784	4708	4775	7,109,200	+66.65(+1.42%)
Oct 22, 2007	4796	4796	4699	4708	8,014,000	-88.46(-1.84%)
Oct 19, 2007	4789	4831	4777	4796	5,075,600	+7.40(+0.15%)
Oct 18, 2007	4847	4860	4783	4789	6,285,400	-55.28(-1.14%)
Oct 17, 2007	4782	4844	4777	4844	5,827,600	+62.72(+1.31%)
Oct 16, 2007	4812	4819	4781	4782	6,179,800	-30.21(-0.63%)
Oct 15, 2007	4860	4872	4808	4812	5,030,200	-46.26(-0.95%)
Oct 12, 2007	4831	4858	4786	4858	6,171,200	+25.49(+0.53%)
Oct 11, 2007	4796	4841	4792	4833	6,020,600	+36.73(+0.77%)
Oct 10, 2007	4787	4820	4782	4796	5,285,000	+9.86(+0.21%)
Oct 09, 2007	4785	4798	4768	4786	5,437,000	+0.55(+0.01%)
Oct 08, 2007	4844	4847	4785	4785	4,843,000	-58.41(-1.21%)
Oct 05, 2007	4753	4844	4747	4844	6,537,800	+90.60(+1.91%)
Oct 04, 2007	4687	4763	4660	4753	7,265,400	+66.20(+1.41%)
Oct 03, 2007	4635	4694	4628	4687	8,923,400	+49.18(+1.06%)
Oct 02, 2007	4568	4648	4568	4638	7,396,400	+74.49(+1.63%)
Oct 01, 2007	4527	4563	4509	4563	5,054,200	+36.12(+0.80%)
Sep 28, 2007	4546	4566	4510	4527	5,385,000	-18.59(-0.41%)
Sep 27, 2007	4532	4594	4532	4546	6,192,200	+13.66(+0.30%)
Sep 26, 2007	4537	4564	4530	4532	6,767,200	-4.82(-0.11%)
Sep 25, 2007	4596	4601	4532	4537	6,500,200	-58.54(-1.27%)
Sep 24, 2007	4582	4613	4572	4596	6,607,600	+13.14(+0.29%)
Sep 21, 2007	4593	4625	4575	4582	9,597,600	-10.09(-0.22%)
Sep 20, 2007	4623	4624	4573	4593	4,314,400	-29.46(-0.64%)
Sep 19, 2007	4457	4625	4457	4622	8,075,600	+164.95(+3.70%)
Sep 18, 2007	4401	4474	4401	4457	5,980,200	+56.50(+1.28%)
Sep 17, 2007	4473	4473	4386	4401	5,983,000	-73.84(-1.65%)
Sep 14, 2007	4513	4515	4466	4474	5,178,800	-37.99(-0.84%)
Sep 13, 2007	4472	4514	4451	4512	5,603,600	+39.61(+0.89%)
Sep 12, 2007	4500	4510	4460	4473	4,188,400	-26.75(-0.59%)
Sep 11, 2007	4432	4524	4431	4500	3,598,000	+72.37(+1.63%)
Sep 10, 2007	4488	4502	4423	4427	4,696,400	-59.94(-1.34%)
Sep 07, 2007	4568	4575	4486	4487	5,332,800	-80.82(-1.77%)
Sep 06, 2007	4580	4602	4544	4568	4,436,200	-12.58(-0.27%)
Sep 05, 2007	4675	4676	4580	4580	5,910,600	-93.87(-2.01%)
Sep 04, 2007	4584	4681	4577	4674	5,583,200	+90.49(+1.97%)
Sep 03, 2007	4580	4611	4568	4584	3,496,600	+4.26(+0.09%)
Aug 31, 2007	4514	4585	4514	4580	6,619,400	+66.13(+1.47%)
Aug 30, 2007	4482	4525	4476	4513	4,265,400	+30.39(+0.68%)
Aug 29, 2007	4495	4495	4416	4483	5,201,400	-14.13(-0.31%)
Aug 28, 2007	4534	4540	4475	4497	4,428,600	-38.77(-0.85%)
Aug 27, 2007	4510	4560	4510	4536	3,125,800	+27.27(+0.60%)
Aug 24, 2007	4488	4513	4455	4509	4,507,400	+24.46(+0.55%)
Aug 23, 2007	4436	4523	4436	4484	6,799,800	+48.66(+1.10%)
Aug 22, 2007	4324	4438	4324	4436	6,026,800	+111.89(+2.59%)
Aug 21, 2007	4349	4370	4278	4324	6,033,600	-31.22(-0.72%)
Aug 20, 2007	4283	4396	4283	4355	6,733,400	+71.88(+1.68%)
Aug 17, 2007	4299	4420	4201	4283	14,623,200	-14.23(-0.33%)
Aug 16, 2007	4528	4528	4297	4297	10,570,000	-232.20(-5.13%)
Aug 15, 2007	4545	4570	4501	4529	5,332,600	+0.00(+0.00%)
Aug 14, 2007	4545	4570	4501	4529	5,332,600	-16.15(-0.36%)
Aug 13, 2007	4434	4556	4432	4546	6,514,000	+110.95(+2.50%)
Aug 10, 2007	4591	4591	4407	4435	10,619,000	-156.80(-3.42%)
Aug 09, 2007	4661	4672	4549	4591	11,124,800	-69.69(-1.50%)
Aug 08, 2007	4586	4670	4585	4661	8,175,400	+75.70(+1.65%)
Aug 07, 2007	4559	4628	4559	4585	6,006,200	+33.13(+0.73%)
Aug 06, 2007	4618	4618	4540	4552	4,671,800	-66.09(-1.43%)
Aug 03, 2007	4675	4685	4609	4618	4,528,800	-56.20(-1.20%)
Aug 02, 2007	4619	4677	4619	4675	6,464,400	+56.77(+1.23%)

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.