Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	1103	1117	1107	1116	57,288,232	+3.25(+0.29%)
Oct 30, 2007	1096	1116	1108	1112	50,384,148	-0.24(-0.02%)
Oct 29, 2007	1095	1115	1108	1113	55,570,656	+4.05(+0.37%)
Oct 26, 2007	1088	1110	1085	1109	144,095,152	+23.80(+2.19%)
Oct 25, 2007	1065	1087	1075	1085	108,014,512	+9.21(+0.86%)
Oct 24, 2007	1059	1076	1054	1076	92,545,840	+3.97(+0.37%)
Oct 23, 2007	1047	1078	1063	1072	52,101,940	+9.92(+0.93%)
Oct 19, 2007	1063	1088	1062	1062	73,655,784	-26.14(-2.40%)
Oct 18, 2007	1072	1091	1082	1088	45,189,712	+0.88(+0.08%)
Oct 17, 2007	1090	1109	1083	1087	57,146,720	-9.99(-0.91%)
Oct 16, 2007	1088	1101	1092	1097	51,808,680	-3.79(-0.34%)
Oct 15, 2007	1101	1112	1093	1101	37,016,656	-11.45(-1.03%)
Oct 12, 2007	1100	1113	1108	1112	34,152,516	-0.67(-0.06%)
Oct 11, 2007	1103	1124	1110	1113	56,767,332	-10.82(-0.96%)
Oct 10, 2007	1124	1136	1124	1124	39,614,200	-11.50(-1.01%)
Oct 09, 2007	1121	1138	1128	1135	30,599,862	+3.70(+0.33%)
Oct 08, 2007	1118	1133	1130	1131	17,778,412	+1.29(+0.11%)
Oct 05, 2007	1123	1135	1129	1130	27,910,658	+1.08(+0.10%)
Oct 04, 2007	1124	1137	1127	1129	23,253,996	-1.18(-0.10%)
Oct 03, 2007	1113	1137	1125	1130	31,780,950	-0.99(-0.09%)
Oct 02, 2007	1120	1138	1128	1131	28,307,056	-0.41(-0.04%)
Oct 01, 2007	1090	1133	1102	1132	38,219,380	+29.37(+2.66%)
Sep 28, 2007	1094	1108	1099	1102	37,178,144	-5.85(-0.53%)
Sep 27, 2007	1099	1110	1106	1108	31,369,948	+1.03(+0.09%)
Sep 26, 2007	1097	1112	1100	1107	35,569,436	+1.01(+0.09%)
Sep 25, 2007	1084	1107	1098	1106	42,548,840	+5.77(+0.52%)
Sep 24, 2007	1100	1114	1100	1100	59,014,568	-13.41(-1.20%)
Sep 21, 2007	1101	1117	1103	1114	48,046,540	+10.81(+0.98%)
Sep 20, 2007	1097	1115	1102	1103	40,824,648	-9.33(-0.84%)
Sep 19, 2007	1095	1117	1098	1112	73,299,840	+14.19(+1.29%)
Sep 18, 2007	1060	1098	1068	1098	60,616,440	+30.20(+2.83%)
Sep 17, 2007	1056	1072	1060	1068	39,939,232	-3.65(-0.34%)
Sep 14, 2007	1051	1073	1063	1072	71,804,568	+3.29(+0.31%)
Sep 13, 2007	1055	1070	1057	1068	87,843,320	+10.79(+1.02%)
Sep 12, 2007	1041	1063	1053	1057	54,363,440	+1.79(+0.17%)
Sep 11, 2007	1033	1056	1045	1056	101,457,688	+10.34(+0.99%)
Sep 10, 2007	1041	1054	1040	1045	60,725,192	-4.61(-0.44%)
Sep 07, 2007	1046	1075	1045	1050	54,784,628	-24.80(-2.31%)
Sep 06, 2007	1046	1075	1055	1075	41,246,708	+18.03(+1.71%)
Sep 05, 2007	1047	1068	1052	1057	45,335,940	-10.83(-1.01%)
Sep 04, 2007	1052	1070	1058	1068	46,094,544	+3.13(+0.29%)
Aug 31, 2007	1055	1070	1058	1064	55,322,288	+6.13(+0.58%)
Aug 30, 2007	1049	1068	1054	1058	44,898,500	-7.13(-0.67%)
Aug 29, 2007	1036	1065	1045	1065	67,279,600	+20.83(+1.99%)
Aug 28, 2007	1049	1068	1045	1045	53,282,380	-23.39(-2.19%)
Aug 27, 2007	1059	1077	1064	1068	62,060,160	-9.23(-0.86%)
Aug 24, 2007	1060	1077	1066	1077	81,257,024	+3.33(+0.31%)
Aug 23, 2007	1080	1086	1070	1074	172,119,888	-1.42(-0.13%)
Aug 22, 2007	1063	1081	1067	1075	80,210,456	+5.70(+0.53%)
Aug 21, 2007	1046	1076	1057	1070	86,709,040	+6.94(+0.65%)
Aug 20, 2007	1056	1073	1053	1063	110,489,096	-2.49(-0.23%)
Aug 17, 2007	1064	1086	1044	1065	137,140,912	+21.59(+2.07%)
Aug 16, 2007	1032	1059	1012	1044	238,336,368	-15.00(-1.42%)
Aug 15, 2007	1064	1088	1059	1059	142,558,432	-24.67(-2.28%)
Aug 14, 2007	1102	1112	1083	1083	59,885,528	-28.96(-2.60%)
Aug 13, 2007	1116	1126	1111	1112	55,384,840	-12.61(-1.12%)
Aug 10, 2007	1098	1128	1098	1125	87,892,648	-3.61(-0.32%)
Aug 09, 2007	1138	1153	1128	1128	63,185,072	-24.38(-2.11%)
Aug 08, 2007	1137	1154	1130	1153	74,714,088	+23.05(+2.04%)
Aug 07, 2007	1113	1139	1108	1130	85,828,192	+14.92(+1.34%)
Aug 06, 2007	1079	1115	1077	1115	85,378,672	+25.28(+2.32%)
Aug 03, 2007	1090	1100	1088	1090	74,986,272	-10.24(-0.93%)
Aug 02, 2007	1080	1105	1087	1100	73,152,776	+12.11(+1.11%)

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.