Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	5804	5848	5794	5848	139,520,000	+44.02(+0.76%)
Oct 30, 2007	5821	5823	5795	5804	122,441,800	-32.26(-0.55%)
Oct 29, 2007	5846	5851	5822	5836	119,083,696	+41.32(+0.71%)
Oct 26, 2007	5776	5805	5745	5795	147,499,008	+34.57(+0.60%)
Oct 25, 2007	5722	5767	5710	5760	184,943,296	+85.63(+1.51%)
Oct 24, 2007	5712	5734	5654	5675	142,251,504	-30.38(-0.53%)
Oct 23, 2007	5694	5729	5686	5705	121,140,896	+43.78(+0.77%)
Oct 22, 2007	5636	5669	5631	5661	139,502,304	-79.21(-1.38%)
Oct 19, 2007	5752	5780	5728	5740	128,502,704	-26.76(-0.46%)
Oct 18, 2007	5830	5839	5741	5767	138,029,408	-51.56(-0.89%)
Oct 17, 2007	5776	5844	5760	5819	147,967,696	+44.44(+0.77%)
Oct 16, 2007	5780	5790	5740	5774	172,181,408	-33.08(-0.57%)
Oct 15, 2007	5843	5868	5796	5807	122,481,696	-36.51(-0.62%)
Oct 12, 2007	5817	5844	5779	5844	157,555,904	-18.88(-0.32%)
Oct 11, 2007	5836	5882	5836	5863	155,520,896	+24.34(+0.42%)
Oct 10, 2007	5864	5875	5808	5838	127,046,096	-23.44(-0.40%)
Oct 09, 2007	5820	5864	5806	5862	117,387,904	+32.53(+0.56%)
Oct 08, 2007	5852	5852	5824	5829	84,122,800	-13.84(-0.24%)
Oct 05, 2007	5811	5855	5794	5843	126,537,800	+38.85(+0.67%)
Oct 04, 2007	5783	5826	5776	5804	136,975,504	-1.79(-0.03%)
Oct 03, 2007	5798	5810	5779	5806	130,892,496	+6.91(+0.12%)
Oct 02, 2007	5811	5824	5793	5799	166,284,800	+26.01(+0.45%)
Oct 01, 2007	5671	5781	5661	5773	137,687,008	+57.57(+1.01%)
Sep 28, 2007	5729	5734	5679	5716	172,277,904	-17.68(-0.31%)
Sep 27, 2007	5741	5753	5717	5733	153,318,304	+42.60(+0.75%)
Sep 26, 2007	5659	5715	5659	5691	131,948,496	+49.18(+0.87%)
Sep 25, 2007	5663	5674	5609	5642	149,869,904	-50.90(-0.89%)
Sep 24, 2007	5686	5712	5673	5692	132,204,600	-8.16(-0.14%)
Sep 21, 2007	5668	5725	5665	5701	237,954,704	+11.89(+0.21%)
Sep 20, 2007	5686	5711	5671	5689	134,824,096	-42.06(-0.73%)
Sep 19, 2007	5683	5745	5654	5731	237,181,296	+181.47(+3.27%)
Sep 18, 2007	5419	5557	5417	5549	169,412,096	+109.98(+2.02%)
Sep 17, 2007	5524	5524	5431	5439	161,116,400	-99.55(-1.80%)
Sep 14, 2007	5540	5555	5487	5539	155,751,104	-27.05(-0.49%)
Sep 13, 2007	5489	5575	5472	5566	248,209,104	+57.96(+1.05%)
Sep 12, 2007	5481	5519	5463	5508	130,093,296	+29.07(+0.53%)
Sep 11, 2007	5442	5492	5424	5479	131,628,896	+92.51(+1.72%)
Sep 10, 2007	5432	5459	5378	5386	143,979,200	-43.67(-0.80%)
Sep 07, 2007	5568	5596	5417	5430	174,523,104	-146.52(-2.63%)
Sep 06, 2007	5586	5596	5503	5577	133,227,904	+25.07(+0.45%)
Sep 05, 2007	5655	5667	5549	5552	156,219,504	-121.17(-2.14%)
Sep 04, 2007	5636	5680	5603	5673	121,855,800	+21.45(+0.38%)
Sep 03, 2007	5683	5683	5640	5651	95,201,400	-11.43(-0.20%)
Aug 31, 2007	5634	5686	5619	5663	160,503,392	+70.17(+1.25%)
Aug 30, 2007	5584	5606	5521	5593	156,138,704	+72.51(+1.31%)
Aug 29, 2007	5442	5520	5426	5520	126,622,600	+45.85(+0.84%)
Aug 28, 2007	5580	5580	5462	5474	116,674,704	-116.37(-2.08%)
Aug 27, 2007	5599	5618	5585	5591	61,551,800	+21.16(+0.38%)
Aug 24, 2007	5491	5579	5491	5569	91,182,400	+46.05(+0.83%)
Aug 23, 2007	5576	5596	5523	5523	119,966,600	+5.16(+0.09%)
Aug 22, 2007	5451	5532	5449	5518	137,488,704	+99.39(+1.83%)
Aug 21, 2007	5413	5446	5345	5419	127,963,800	+19.40(+0.36%)
Aug 20, 2007	5429	5448	5390	5399	131,677,504	+35.75(+0.67%)
Aug 17, 2007	5257	5450	5218	5364	295,264,896	+98.16(+1.86%)
Aug 16, 2007	5339	5344	5263	5265	246,596,896	-177.25(-3.26%)
Aug 15, 2007	5408	5455	5378	5443	159,309,104	-35.94(-0.66%)
Aug 14, 2007	5513	5574	5463	5479	141,481,408	-90.62(-1.63%)
Aug 13, 2007	5513	5577	5495	5569	170,010,704	+120.65(+2.21%)
Aug 10, 2007	5518	5559	5435	5449	252,612,496	-176.15(-3.13%)
Aug 09, 2007	5742	5742	5563	5625	244,034,496	-124.51(-2.17%)
Aug 08, 2007	5671	5767	5653	5749	208,927,200	+128.89(+2.29%)
Aug 07, 2007	5611	5627	5579	5620	163,785,600	+87.41(+1.58%)
Aug 06, 2007	5533	5573	5517	5533	160,663,200	-64.90(-1.16%)
Aug 03, 2007	5705	5705	5584	5598	143,402,208	-84.18(-1.48%)
Aug 02, 2007	5704	5720	5661	5682	189,216,304	+27.77(+0.49%)

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.