Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	2351	2400	2377	2399	47,189,348	+21.79(+0.92%)
Oct 30, 2007	2367	2382	2373	2377	37,215,360	+1.84(+0.08%)
Oct 29, 2007	2357	2382	2354	2375	27,385,326	+15.00(+0.64%)
Oct 26, 2007	2354	2365	2348	2360	38,609,216	+11.73(+0.50%)
Oct 25, 2007	2354	2361	2340	2348	25,515,660	-10.95(-0.46%)
Oct 24, 2007	2354	2366	2337	2359	25,287,136	-7.08(-0.30%)
Oct 23, 2007	2357	2367	2356	2366	22,786,640	+2.11(+0.09%)
Oct 19, 2007	2374	2395	2364	2364	28,150,512	-30.25(-1.26%)
Oct 18, 2007	2394	2404	2386	2395	57,210,032	+2.98(+0.12%)
Oct 17, 2007	2406	2406	2387	2392	24,150,616	-7.02(-0.29%)
Oct 16, 2007	2403	2420	2394	2399	27,480,924	-21.10(-0.87%)
Oct 15, 2007	2423	2432	2414	2420	44,762,304	-8.86(-0.36%)
Oct 12, 2007	2420	2435	2422	2429	16,577,867	-6.36(-0.26%)
Oct 11, 2007	2437	2449	2433	2435	23,152,548	+0.17(+0.01%)
Oct 10, 2007	2436	2444	2433	2435	20,833,256	-9.51(-0.39%)
Oct 09, 2007	2424	2444	2429	2444	35,669,480	+15.40(+0.63%)
Oct 08, 2007	2431	2442	2426	2429	21,239,640	-13.19(-0.54%)
Oct 05, 2007	2429	2446	2435	2442	17,530,324	+3.49(+0.14%)
Oct 04, 2007	2433	2445	2435	2439	16,077,805	+1.39(+0.06%)
Oct 03, 2007	2422	2444	2432	2437	20,665,264	-6.98(-0.29%)
Oct 02, 2007	2437	2448	2438	2444	19,975,300	-4.07(-0.17%)
Oct 01, 2007	2421	2449	2430	2448	26,798,620	+18.46(+0.76%)
Sep 28, 2007	2423	2433	2422	2430	20,998,614	+7.52(+0.31%)
Sep 27, 2007	2416	2427	2416	2422	20,909,972	-2.84(-0.12%)
Sep 26, 2007	2412	2429	2415	2425	28,541,384	+9.77(+0.40%)
Sep 25, 2007	2400	2419	2409	2415	19,629,300	-3.96(-0.16%)
Sep 24, 2007	2412	2424	2414	2419	46,403,760	-0.76(-0.03%)
Sep 21, 2007	2412	2431	2420	2420	30,071,912	-0.96(-0.04%)
Sep 20, 2007	2411	2429	2417	2421	21,812,956	+4.09(+0.17%)
Sep 19, 2007	2391	2429	2391	2417	27,895,940	+25.53(+1.07%)
Sep 18, 2007	2357	2394	2360	2391	25,506,798	+31.18(+1.32%)
Sep 17, 2007	2363	2374	2354	2360	18,171,192	-8.21(-0.35%)
Sep 14, 2007	2356	2376	2359	2368	17,969,014	-7.11(-0.30%)
Sep 13, 2007	2366	2382	2357	2376	22,494,298	+18.63(+0.79%)
Sep 12, 2007	2344	2363	2335	2357	46,974,176	+20.01(+0.86%)
Sep 11, 2007	2332	2338	2320	2337	18,452,908	+16.43(+0.71%)
Sep 10, 2007	2314	2324	2312	2320	19,699,128	+2.46(+0.11%)
Sep 07, 2007	2314	2329	2315	2318	27,653,844	-6.19(-0.27%)
Sep 06, 2007	2317	2331	2317	2324	15,769,852	+7.62(+0.33%)
Sep 05, 2007	2313	2323	2310	2317	27,982,014	-5.93(-0.26%)
Sep 04, 2007	2305	2326	2309	2323	28,139,252	+13.00(+0.56%)
Aug 31, 2007	2317	2320	2296	2310	32,695,316	+13.79(+0.60%)
Aug 30, 2007	2279	2310	2286	2296	28,739,158	-14.26(-0.62%)
Aug 29, 2007	2285	2310	2281	2310	28,579,588	+28.63(+1.25%)
Aug 28, 2007	2297	2308	2281	2281	28,403,482	-26.51(-1.15%)
Aug 27, 2007	2312	2317	2308	2308	22,880,348	-9.06(-0.39%)
Aug 24, 2007	2304	2318	2299	2317	27,741,840	+2.62(+0.11%)
Aug 23, 2007	2314	2320	2307	2314	24,028,800	+3.46(+0.15%)
Aug 22, 2007	2303	2312	2301	2311	26,116,388	+10.25(+0.45%)
Aug 21, 2007	2297	2306	2298	2301	26,311,040	-4.16(-0.18%)
Aug 20, 2007	2300	2314	2296	2305	25,439,242	-5.86(-0.25%)
Aug 17, 2007	2314	2311	2283	2311	33,023,970	+27.30(+1.20%)
Aug 16, 2007	2261	2288	2250	2283	45,329,964	-2.25(-0.10%)
Aug 15, 2007	2292	2310	2286	2286	28,528,528	-24.55(-1.06%)
Aug 14, 2007	2331	2335	2310	2310	31,360,640	-16.78(-0.72%)
Aug 13, 2007	2331	2341	2327	2327	26,433,468	-14.13(-0.60%)
Aug 10, 2007	2333	2350	2321	2341	44,315,888	-5.23(-0.22%)
Aug 09, 2007	2375	2404	2346	2346	45,714,652	-57.26(-2.38%)
Aug 08, 2007	2378	2404	2371	2404	35,662,512	+32.08(+1.35%)
Aug 07, 2007	2347	2376	2351	2371	43,552,324	-1.09(-0.05%)
Aug 06, 2007	2331	2373	2316	2373	35,143,572	+37.42(+1.60%)
Aug 03, 2007	2335	2337	2330	2335	21,682,898	-1.83(-0.08%)
Aug 02, 2007	2328	2346	2328	2337	40,476,572	+2.83(+0.12%)

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.