Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	1447	1453	1442	1445	0	-2.01(-0.14%)
Dec 29, 2007	1434	1447	1431	1447	144,258,208	+9.22(+0.64%)
Dec 28, 2007	1425	1438	1424	1438	171,851,392	+13.80(+0.97%)
Dec 27, 2007	1423	1426	1418	1424	121,954,600	+0.00(+0.00%)
Dec 26, 2007	1423	1426	1418	1424	0	+0.78(+0.05%)
Dec 25, 2007	1405	1423	1405	1423	125,277,600	+0.00(+0.00%)
Dec 24, 2007	1405	1423	1405	1423	0	+19.68(+1.40%)
Dec 22, 2007	1388	1404	1388	1404	208,406,304	+0.00(+0.00%)
Dec 21, 2007	1388	1404	1388	1404	0	+16.35(+1.18%)
Dec 20, 2007	1388	1397	1387	1387	201,126,304	+1.76(+0.13%)
Dec 19, 2007	1388	1392	1382	1385	222,548,992	-6.16(-0.44%)
Dec 18, 2007	1404	1406	1386	1392	170,296,496	+0.00(+0.00%)
Dec 17, 2007	1404	1406	1386	1392	0	-11.80(-0.84%)
Dec 15, 2007	1411	1414	1396	1403	189,243,504	-7.15(-0.51%)
Dec 14, 2007	1422	1426	1405	1411	169,111,504	-13.16(-0.92%)
Dec 13, 2007	1425	1425	1417	1424	163,104,608	-10.44(-0.73%)
Dec 12, 2007	1431	1435	1426	1434	163,762,400	+9.03(+0.63%)
Dec 11, 2007	1431	1431	1419	1425	152,542,000	+0.00(+0.00%)
Dec 10, 2007	1431	1431	1419	1425	0	-8.91(-0.62%)
Dec 08, 2007	1443	1450	1432	1434	198,680,000	-6.35(-0.44%)
Dec 07, 2007	1436	1446	1436	1440	229,591,392	+12.62(+0.88%)
Dec 06, 2007	1416	1432	1415	1428	195,983,696	+11.96(+0.84%)
Dec 05, 2007	1415	1417	1408	1416	165,844,704	-3.53(-0.25%)
Dec 04, 2007	1401	1419	1399	1419	194,730,496	+0.00(+0.00%)
Dec 03, 2007	1401	1419	1399	1419	0	+22.36(+1.60%)
Dec 01, 2007	1408	1408	1392	1397	291,790,784	+22.66(+1.65%)
Nov 30, 2007	1373	1380	1366	1374	170,625,200	+7.74(+0.57%)
Nov 29, 2007	1368	1373	1361	1367	132,427,504	+1.59(+0.12%)
Nov 28, 2007	1360	1365	1355	1365	120,212,200	+0.62(+0.05%)
Nov 27, 2007	1356	1367	1356	1364	119,716,704	+0.00(+0.00%)
Nov 26, 2007	1356	1367	1356	1364	0	+10.82(+0.80%)
Nov 24, 2007	1346	1354	1346	1354	117,493,200	+9.39(+0.70%)
Nov 23, 2007	1356	1357	1338	1344	185,317,408	-15.69(-1.15%)
Nov 22, 2007	1373	1376	1358	1360	193,156,304	-11.85(-0.86%)
Nov 21, 2007	1375	1375	1360	1372	176,335,696	-8.21(-0.59%)
Nov 20, 2007	1388	1393	1380	1380	116,242,304	+0.00(+0.00%)
Nov 19, 2007	1388	1393	1380	1380	0	-6.73(-0.49%)
Nov 17, 2007	1387	1390	1377	1387	162,637,904	-3.36(-0.24%)
Nov 16, 2007	1385	1391	1383	1390	156,869,696	+5.42(+0.39%)
Nov 15, 2007	1395	1396	1380	1385	153,612,192	+1.15(+0.08%)
Nov 14, 2007	1383	1386	1370	1383	170,421,104	+1.08(+0.08%)
Nov 13, 2007	1393	1395	1379	1382	171,086,096	+0.00(+0.00%)
Nov 12, 2007	1393	1395	1379	1382	0	-19.90(-1.42%)
Nov 10, 2007	1398	1403	1391	1402	176,476,992	+0.00(+0.00%)
Nov 09, 2007	1398	1403	1391	1402	0	-11.60(-0.82%)
Nov 08, 2007	1396	1414	1396	1414	167,391,104	+24.74(+1.78%)
Nov 07, 2007	1384	1391	1380	1389	176,411,104	+4.38(+0.32%)
Nov 06, 2007	1401	1405	1381	1385	153,558,208	+0.00(+0.00%)
Nov 05, 2007	1401	1405	1381	1385	0	-12.75(-0.91%)
Nov 02, 2007	1389	1397	1386	1397	177,061,696	-11.68(-0.83%)
Nov 01, 2007	1419	1424	1408	1409	209,114,400	-4.49(-0.32%)
Oct 31, 2007	1412	1414	1403	1414	208,428,608	+0.86(+0.06%)
Oct 30, 2007	1411	1417	1404	1413	214,226,096	+1.17(+0.08%)
Oct 29, 2007	1404	1412	1404	1412	233,476,800	+13.27(+0.95%)
Oct 26, 2007	1380	1398	1379	1398	207,298,096	+20.08(+1.46%)
Oct 25, 2007	1361	1378	1361	1378	226,529,792	+18.44(+1.36%)
Oct 24, 2007	1362	1369	1358	1360	180,922,304	+2.50(+0.18%)
Oct 23, 2007	1355	1360	1354	1357	128,742,200	+6.52(+0.48%)
Oct 22, 2007	1349	1351	1339	1351	154,244,896	-19.36(-1.41%)
Oct 19, 2007	1378	1379	1367	1370	121,555,104	-6.15(-0.45%)
Oct 18, 2007	1375	1384	1375	1376	190,358,800	+1.93(+0.14%)
Oct 17, 2007	1371	1376	1365	1374	199,076,800	+2.01(+0.15%)
Oct 16, 2007	1377	1377	1367	1372	218,934,496	-2.87(-0.21%)
Oct 15, 2007	1381	1381	1370	1375	164,396,496	+0.00(+0.00%)
Oct 12, 2007	1381	1381	1370	1375	164,396,496	-8.36(-0.60%)
Oct 11, 2007	1378	1384	1371	1384	181,132,192	+6.68(+0.49%)
Oct 10, 2007	1375	1381	1374	1377	231,371,904	+7.54(+0.55%)
Oct 09, 2007	1368	1374	1360	1369	191,121,792	+5.25(+0.38%)
Oct 08, 2007	1375	1383	1363	1364	163,250,096	-8.25(-0.60%)
Oct 05, 2007	1373	1377	1369	1372	189,040,192	+2.55(+0.19%)
Oct 04, 2007	1365	1370	1358	1370	195,509,504	+2.88(+0.21%)
Oct 03, 2007	1370	1380	1363	1367	290,359,904	-1.76(-0.13%)
Oct 02, 2007	1361	1371	1359	1369	283,252,992	+21.67(+1.61%)

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.