Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	13705	13786	13610	13689	294,043,680	+25.20(+0.18%)
Nov 29, 2007	13638	13679	13586	13664	240,803,968	+31.70(+0.23%)
Nov 28, 2007	13422	13638	13369	13632	265,412,512	+263.10(+1.97%)
Nov 27, 2007	13269	13375	13190	13369	245,634,528	+48.10(+0.36%)
Nov 26, 2007	13501	13553	13309	13321	219,871,552	-146.20(-1.09%)
Nov 23, 2007	13403	13491	13381	13467	188,029,120	+186.60(+1.41%)
Nov 21, 2007	13370	13460	13264	13281	216,490,416	-179.20(-1.33%)
Nov 20, 2007	13394	13542	13312	13460	245,314,736	+111.60(+0.84%)
Nov 19, 2007	13521	13537	13310	13348	202,189,200	-182.20(-1.35%)
Nov 16, 2007	13565	13576	13451	13530	201,214,528	+6.00(+0.04%)
Nov 15, 2007	13692	13774	13451	13524	228,564,768	-250.10(-1.82%)
Nov 14, 2007	13873	13878	13705	13774	226,803,104	+69.40(+0.51%)
Nov 13, 2007	13743	13753	13580	13705	227,886,080	+100.10(+0.74%)
Nov 12, 2007	13819	13870	13590	13605	217,173,056	-264.80(-1.91%)
Nov 09, 2007	13973	14129	13840	13870	236,532,672	-258.80(-1.83%)
Nov 08, 2007	14166	14214	13882	14129	279,329,024	+10.40(+0.07%)
Nov 07, 2007	14342	14371	14117	14118	276,431,840	-252.40(-1.76%)
Nov 06, 2007	14385	14392	14273	14371	259,325,152	+97.20(+0.68%)
Nov 05, 2007	14214	14364	14159	14273	188,249,440	-90.50(-0.63%)
Nov 02, 2007	14428	14423	14217	14364	246,736,416	-8.60(-0.06%)
Nov 01, 2007	14486	14625	14346	14372	265,709,536	-252.50(-1.73%)
Oct 31, 2007	14384	14625	14312	14625	422,721,600	+312.90(+2.19%)
Oct 30, 2007	14357	14427	14291	14312	209,988,256	-115.20(-0.80%)
Oct 29, 2007	14352	14431	14296	14427	252,244,832	+130.90(+0.92%)
Oct 26, 2007	14154	14296	14125	14296	249,226,464	+171.50(+1.21%)
Oct 25, 2007	14153	14176	14060	14125	206,927,424	+36.40(+0.26%)
Oct 24, 2007	14065	14108	13934	14088	207,270,640	+1.00(+0.01%)
Oct 23, 2007	14030	14103	13978	14088	216,362,064	+85.80(+0.61%)
Oct 19, 2007	14232	14332	13992	14002	233,144,320	-330.30(-2.30%)
Oct 18, 2007	14192	14336	14195	14332	232,320,400	+112.50(+0.79%)
Oct 17, 2007	14251	14254	14117	14220	232,740,128	+66.50(+0.47%)
Oct 16, 2007	14206	14231	14117	14153	242,588,864	-78.30(-0.55%)
Oct 15, 2007	14358	14361	14196	14231	265,735,328	-64.60(-0.45%)
Oct 12, 2007	14267	14307	14212	14296	230,272,912	+66.50(+0.47%)
Oct 11, 2007	14357	14408	14162	14229	337,402,240	-46.80(-0.33%)
Oct 10, 2007	14268	14307	14190	14276	295,092,160	+14.00(+0.10%)
Oct 09, 2007	14285	14285	14186	14262	297,421,568	+28.90(+0.20%)
Oct 08, 2007	14172	14262	14125	14233	188,068,080	+0.00(+0.00%)
Oct 05, 2007	14172	14262	14125	14233	188,068,080	+108.20(+0.77%)
Oct 04, 2007	14059	14125	14016	14125	207,789,136	+104.30(+0.74%)
Oct 03, 2007	14145	14181	14017	14021	204,685,680	-131.90(-0.93%)
Oct 02, 2007	14141	14201	14061	14153	233,912,352	-47.90(-0.34%)
Oct 01, 2007	14113	14215	14099	14201	186,569,552	+101.70(+0.72%)
Sep 28, 2007	14138	14167	14081	14099	215,798,192	-30.80(-0.22%)
Sep 27, 2007	14130	14140	14035	14130	195,028,720	+94.70(+0.67%)
Sep 26, 2007	14061	14080	13976	14035	225,928,784	+37.40(+0.27%)
Sep 25, 2007	13889	13999	13874	13998	223,888,224	+39.30(+0.28%)
Sep 24, 2007	13961	14041	13940	13958	288,130,400	+18.20(+0.13%)
Sep 21, 2007	13963	13959	13838	13940	332,403,040	+101.70(+0.73%)
Sep 20, 2007	13942	13940	13814	13838	331,143,072	-101.40(-0.73%)
Sep 19, 2007	14011	14071	13900	13940	251,773,120	-65.60(-0.47%)
Sep 18, 2007	13808	14005	13793	14005	218,283,888	+195.50(+1.42%)
Sep 17, 2007	13832	13877	13770	13810	136,169,056	-36.50(-0.26%)
Sep 14, 2007	13811	13905	13801	13846	182,685,952	+3.20(+0.02%)
Sep 13, 2007	13788	13896	13757	13843	201,065,792	+86.50(+0.63%)
Sep 12, 2007	13690	13767	13686	13757	202,758,432	+52.40(+0.38%)
Sep 11, 2007	13633	13728	13626	13704	229,447,136	+78.80(+0.58%)
Sep 10, 2007	13646	13678	13540	13626	193,607,632	-25.70(-0.19%)
Sep 07, 2007	13661	13796	13620	13651	243,160,784	-144.50(-1.05%)
Sep 06, 2007	13740	13796	13670	13796	229,204,736	+112.40(+0.82%)
Sep 05, 2007	13688	13786	13653	13683	168,668,192	-71.90(-0.52%)

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.