Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	6306	6364	6273	6349	1,407,106,176	+42.90(+0.68%)
Nov 29, 2007	6141	6307	6110	6306	1,556,085,120	+165.50(+2.70%)
Nov 28, 2007	6180	6197	6062	6141	1,521,780,992	-39.80(-0.64%)
Nov 27, 2007	6262	6308	6180	6180	1,213,903,360	+0.00(+0.00%)
Nov 26, 2007	6262	6308	6180	6180	1,213,903,360	-81.60(-1.30%)
Nov 24, 2007	6155	6262	6154	6262	1,164,111,360	+106.80(+1.74%)
Nov 23, 2007	6071	6155	6027	6155	1,057,454,784	+84.40(+1.39%)
Nov 22, 2007	6226	6226	6042	6071	1,450,928,000	-155.60(-2.50%)
Nov 21, 2007	6121	6228	6079	6226	1,670,519,168	+105.70(+1.73%)
Nov 20, 2007	6291	6332	6121	6121	1,375,882,240	+0.00(+0.00%)
Nov 19, 2007	6291	6332	6121	6121	1,375,882,240	-170.40(-2.71%)
Nov 17, 2007	6360	6360	6284	6291	1,354,551,424	-68.40(-1.08%)
Nov 16, 2007	6432	6465	6336	6360	1,246,655,488	-72.50(-1.13%)
Nov 15, 2007	6362	6461	6362	6432	1,655,537,280	+69.70(+1.10%)
Nov 14, 2007	6338	6387	6280	6362	1,653,336,064	+24.50(+0.39%)
Nov 13, 2007	6305	6365	6269	6338	1,481,429,760	+0.00(+0.00%)
Nov 12, 2007	6305	6365	6269	6338	1,481,429,760	+33.00(+0.52%)
Nov 10, 2007	6382	6443	6269	6305	1,789,368,064	-77.00(-1.21%)
Nov 09, 2007	6385	6432	6290	6382	2,131,191,040	-3.20(-0.05%)
Nov 08, 2007	6475	6519	6381	6385	1,154,914,688	-89.80(-1.39%)
Nov 07, 2007	6461	6512	6456	6475	1,418,635,264	+13.50(+0.21%)
Nov 06, 2007	6531	6531	6420	6461	1,413,277,824	+0.00(+0.00%)
Nov 05, 2007	6531	6531	6420	6461	1,413,277,824	-69.20(-1.06%)
Nov 02, 2007	6586	6586	6483	6531	1,699,776,640	-55.50(-0.84%)
Nov 01, 2007	6722	6724	6550	6586	1,487,683,584	-135.50(-2.02%)
Oct 31, 2007	6659	6722	6637	6722	1,676,734,208	+62.60(+0.94%)
Oct 30, 2007	6706	6706	6654	6659	1,465,186,560	-47.00(-0.70%)
Oct 29, 2007	6661	6727	6661	6706	1,586,285,056	+0.00(+0.00%)
Oct 28, 2007	6661	6727	6661	6706	1,586,285,056	+44.70(+0.67%)
Oct 26, 2007	6576	6684	6567	6661	2,090,591,744	+85.00(+1.29%)
Oct 25, 2007	6482	6588	6482	6576	1,950,013,568	+94.30(+1.45%)
Oct 24, 2007	6514	6551	6461	6482	1,615,837,056	-32.00(-0.49%)
Oct 23, 2007	6459	6563	6459	6514	1,660,006,528	+54.70(+0.85%)
Oct 22, 2007	6528	6528	6413	6459	1,579,140,864	+0.00(+0.00%)
Oct 21, 2007	6528	6528	6413	6459	1,579,140,864	-68.60(-1.05%)
Oct 19, 2007	6609	6616	6524	6528	1,785,068,800	-81.50(-1.23%)
Oct 18, 2007	6678	6722	6585	6609	1,739,687,936	-68.30(-1.02%)
Oct 17, 2007	6614	6690	6595	6678	1,975,530,752	+63.40(+0.96%)
Oct 16, 2007	6644	6644	6596	6614	1,860,730,624	-30.20(-0.45%)
Oct 15, 2007	6731	6752	6632	6644	1,745,764,992	+0.00(+0.00%)
Oct 14, 2007	6731	6752	6632	6644	1,745,764,992	-86.20(-1.28%)
Oct 12, 2007	6724	6731	6660	6731	2,146,771,200	+6.20(+0.09%)
Oct 11, 2007	6633	6730	6633	6724	2,147,272,448	+91.50(+1.38%)
Oct 10, 2007	6615	6633	6588	6633	1,753,424,384	+17.60(+0.27%)
Oct 09, 2007	6541	6625	6528	6615	1,677,935,616	+74.50(+1.14%)
Oct 08, 2007	6596	6606	6541	6541	1,642,300,544	+0.00(+0.00%)
Oct 07, 2007	6596	6606	6541	6541	1,642,300,544	-54.90(-0.83%)
Oct 05, 2007	6548	6605	6548	6596	1,593,592,448	+47.90(+0.73%)
Oct 04, 2007	6535	6593	6507	6548	1,930,898,048	+12.70(+0.19%)
Oct 03, 2007	6500	6543	6495	6535	2,036,551,424	+34.80(+0.54%)
Oct 02, 2007	6506	6567	6490	6500	2,147,328,256	-5.90(-0.09%)
Oct 01, 2007	6467	6514	6419	6506	1,668,930,048	+0.00(+0.00%)
Sep 30, 2007	6467	6514	6419	6506	1,668,930,048	+39.50(+0.61%)
Sep 28, 2007	6486	6500	6412	6467	2,147,358,976	-19.60(-0.30%)
Sep 27, 2007	6433	6508	6433	6486	2,081,502,208	+53.40(+0.83%)
Sep 26, 2007	6397	6484	6397	6433	1,958,385,024	+36.10(+0.56%)
Sep 25, 2007	6466	6466	6367	6397	2,147,378,816	-69.00(-1.07%)
Sep 24, 2007	6457	6494	6437	6466	1,788,563,200	+0.00(+0.00%)
Sep 23, 2007	6457	6494	6437	6466	1,788,563,200	+9.20(+0.14%)
Sep 21, 2007	6429	6482	6410	6457	2,138,550,784	+27.70(+0.43%)
Sep 20, 2007	6460	6460	6395	6429	1,959,086,208	-31.00(-0.48%)
Sep 19, 2007	6283	6512	6283	6460	2,145,890,432	+176.70(+2.81%)
Sep 18, 2007	6183	6298	6159	6283	2,111,939,968	+100.50(+1.63%)
Sep 17, 2007	6289	6289	6168	6183	2,013,260,416	+0.00(+0.00%)
Sep 16, 2007	6289	6289	6168	6183	2,013,260,416	-106.50(-1.69%)
Sep 14, 2007	6364	6364	6209	6289	2,147,180,800	-74.60(-1.17%)
Sep 13, 2007	6306	6374	6280	6364	1,682,211,968	+57.70(+0.91%)
Sep 12, 2007	6281	6317	6232	6306	1,544,617,344	+25.50(+0.41%)
Sep 11, 2007	6134	6281	6134	6281	1,384,825,984	+146.60(+2.39%)
Sep 10, 2007	6191	6232	6123	6134	1,358,041,088	+0.00(+0.00%)
Sep 09, 2007	6191	6232	6123	6134	1,358,041,088	-57.10(-0.92%)
Sep 07, 2007	6313	6343	6179	6191	1,937,698,048	-122.10(-1.93%)
Sep 06, 2007	6271	6327	6218	6313	1,577,759,744	+42.60(+0.68%)
Sep 05, 2007	6377	6390	6264	6271	1,382,927,360	-106.10(-1.66%)
Sep 04, 2007	6315	6378	6275	6377	1,354,080,256	+61.60(+0.98%)
Sep 03, 2007	6303	6334	6303	6315	870,994,176	+0.00(+0.00%)

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.