Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	29276	29741	29196	29400	112,281,400	+123.50(+0.42%)
Nov 29, 2007	28126	29426	28126	29276	173,167,600	+1151.70(+4.09%)
Nov 28, 2007	27889	28213	27648	28125	102,407,296	+241.70(+0.87%)
Nov 27, 2007	28709	28941	27883	27883	101,299,904	+0.00(+0.00%)
Nov 26, 2007	28709	28941	27883	27883	0	-827.90(-2.88%)
Nov 24, 2007	28520	28737	28393	28711	56,789,800	+190.70(+0.67%)
Nov 23, 2007	28418	28619	28418	28520	12,445,600	+73.80(+0.26%)
Nov 22, 2007	29058	29058	28375	28446	105,890,704	-604.10(-2.08%)
Nov 21, 2007	29590	29590	28863	29050	102,206,704	+0.00(+0.00%)
Nov 20, 2007	29590	29590	28863	29050	0	-581.10(-1.96%)
Nov 19, 2007	29173	29632	29022	29632	100,685,800	+0.00(+0.00%)
Nov 17, 2007	29173	29632	29022	29632	100,685,800	+460.70(+1.58%)
Nov 16, 2007	29640	29775	29014	29171	132,069,504	-484.80(-1.63%)
Nov 15, 2007	29485	30197	29485	29656	183,482,800	+170.90(+0.58%)
Nov 14, 2007	28188	29499	28178	29485	166,168,992	+1298.90(+4.61%)
Nov 13, 2007	29159	29159	28168	28186	134,013,504	+0.00(+0.00%)
Nov 12, 2007	29159	29159	28168	28186	0	-973.00(-3.34%)
Nov 10, 2007	29288	29300	28790	29159	176,494,304	-130.80(-0.45%)
Nov 09, 2007	29587	29834	28814	29290	197,755,696	-292.50(-0.99%)
Nov 08, 2007	30429	30429	29574	29582	126,476,096	-848.30(-2.79%)
Nov 07, 2007	30164	30500	30158	30430	145,394,704	+272.80(+0.90%)
Nov 06, 2007	30806	30815	29833	30158	163,035,696	+0.00(+0.00%)
Nov 05, 2007	30806	30815	29833	30158	0	-648.60(-2.11%)
Nov 02, 2007	31412	31412	30744	30806	120,008,600	+0.00(+0.00%)
Nov 01, 2007	31412	31412	30744	30806	120,008,600	-652.40(-2.07%)
Oct 31, 2007	31787	31792	31413	31459	163,963,200	-324.90(-1.02%)
Oct 30, 2007	31965	31965	31635	31784	96,602,600	-317.20(-0.99%)
Oct 29, 2007	32137	32419	32028	32101	89,089,600	-36.00(-0.11%)
Oct 26, 2007	31896	32151	31782	32137	143,574,592	+250.70(+0.79%)
Oct 25, 2007	32050	32087	31557	31886	175,930,096	-162.10(-0.51%)
Oct 24, 2007	32232	32232	31661	32048	136,789,504	-181.20(-0.56%)
Oct 23, 2007	31970	32386	31970	32229	115,284,096	+259.90(+0.81%)
Oct 22, 2007	31817	31976	31378	31970	97,478,200	+146.10(+0.46%)
Oct 19, 2007	32836	32836	31814	31823	160,447,104	-1012.70(-3.08%)
Oct 18, 2007	32722	32851	32524	32836	136,513,904	+114.30(+0.35%)
Oct 17, 2007	32232	32722	32232	32722	141,438,704	+491.00(+1.52%)
Oct 16, 2007	32336	32336	31973	32231	113,380,496	-105.10(-0.33%)
Oct 15, 2007	32474	32655	32217	32336	117,585,296	-137.60(-0.42%)
Oct 12, 2007	31992	32502	31992	32474	125,891,200	+492.60(+1.54%)
Oct 11, 2007	32129	32757	31867	31981	249,969,904	-148.50(-0.46%)
Oct 10, 2007	31886	32239	31882	32129	187,619,904	+327.70(+1.03%)
Oct 09, 2007	31826	32097	31759	31802	135,631,904	-23.80(-0.07%)
Oct 08, 2007	31530	31829	31423	31826	103,456,496	+284.60(+0.90%)
Oct 05, 2007	31078	31708	31078	31541	138,860,400	+462.60(+1.49%)
Oct 04, 2007	31179	31369	30834	31078	158,142,400	-100.50(-0.32%)
Oct 03, 2007	31427	31589	31178	31179	158,740,800	-273.00(-0.87%)
Oct 02, 2007	30865	31532	30865	31452	216,543,104	+596.10(+1.93%)
Oct 01, 2007	30298	30888	30267	30856	126,508,096	+559.50(+1.85%)
Sep 28, 2007	30528	30552	30248	30296	134,169,600	-231.80(-0.76%)
Sep 27, 2007	30303	30591	30303	30528	137,181,408	+224.80(+0.74%)
Sep 26, 2007	30306	30525	30175	30303	142,272,096	+8.40(+0.03%)
Sep 25, 2007	30540	30540	30270	30295	111,282,704	-248.60(-0.81%)
Sep 24, 2007	30586	30754	30418	30543	96,493,600	-39.70(-0.13%)
Sep 21, 2007	30486	30723	30357	30583	121,562,704	+97.30(+0.32%)
Sep 20, 2007	30513	30697	30249	30486	106,047,904	-26.80(-0.09%)
Sep 19, 2007	30607	31090	30513	30513	204,986,704	-90.80(-0.30%)
Sep 18, 2007	29796	30741	29796	30603	186,831,600	+808.90(+2.71%)
Sep 17, 2007	30080	30222	29574	29794	79,726,600	-301.50(-1.00%)
Sep 14, 2007	30292	30389	30092	30096	87,969,400	-206.20(-0.68%)
Sep 13, 2007	30076	30514	30064	30302	97,280,400	+225.90(+0.75%)
Sep 12, 2007	30191	30318	30026	30076	91,296,200	-114.80(-0.38%)
Sep 11, 2007	29893	30307	29892	30191	110,137,696	+297.90(+1.00%)
Sep 10, 2007	30253	30266	29683	29893	94,633,800	-359.60(-1.19%)
Sep 07, 2007	30816	30816	30064	30253	110,884,600	-564.10(-1.83%)
Sep 06, 2007	30810	30977	30757	30817	90,418,000	+7.30(+0.02%)
Sep 05, 2007	30904	30904	30636	30810	95,805,400	-123.10(-0.40%)
Sep 04, 2007	30803	31016	30587	30933	162,376,096	+135.10(+0.44%)

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.