Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2007	1338	1354	1338	1347	172,561,104	+10.75(+0.80%)
Sep 28, 2007	1339	1344	1336	1336	221,252,496	+0.64(+0.05%)
Sep 27, 2007	1325	1340	1325	1336	235,628,304	+14.77(+1.12%)
Sep 26, 2007	1316	1326	1316	1321	156,322,000	+4.46(+0.34%)
Sep 25, 2007	1319	1328	1316	1316	180,444,400	-0.81(-0.06%)
Sep 24, 2007	1308	1318	1303	1317	171,623,904	+11.30(+0.87%)
Sep 21, 2007	1305	1306	1300	1306	144,172,192	-2.73(-0.21%)
Sep 20, 2007	1301	1309	1295	1309	147,912,896	+11.51(+0.89%)
Sep 19, 2007	1292	1299	1290	1297	193,241,200	+19.83(+1.55%)
Sep 18, 2007	1278	1282	1271	1277	135,659,392	-1.01(-0.08%)
Sep 17, 2007	1292	1293	1277	1278	87,764,800	-11.16(-0.87%)
Sep 14, 2007	1287	1295	1287	1290	120,738,496	+5.48(+0.43%)
Sep 13, 2007	1288	1292	1278	1284	142,783,904	-1.92(-0.15%)
Sep 12, 2007	1292	1297	1285	1286	145,117,104	-0.39(-0.03%)
Sep 11, 2007	1289	1292	1285	1286	113,373,200	-4.37(-0.34%)
Sep 10, 2007	1290	1292	1282	1291	124,627,504	-14.20(-1.09%)
Sep 07, 2007	1300	1305	1298	1305	186,575,600	+6.05(+0.47%)
Sep 06, 2007	1290	1299	1286	1299	171,318,896	+0.92(+0.07%)
Sep 05, 2007	1286	1298	1286	1298	190,217,104	+14.18(+1.10%)
Sep 04, 2007	1287	1288	1280	1284	138,136,608	-0.39(-0.03%)

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.