Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	5804	5848	5794	5848	139,520,000	+44.02(+0.76%)
Oct 30, 2007	5821	5823	5795	5804	122,441,800	-32.26(-0.55%)
Oct 29, 2007	5846	5851	5822	5836	119,083,696	+41.32(+0.71%)
Oct 26, 2007	5776	5805	5745	5795	147,499,008	+34.57(+0.60%)
Oct 25, 2007	5722	5767	5710	5760	184,943,296	+85.63(+1.51%)
Oct 24, 2007	5712	5734	5654	5675	142,251,504	-30.38(-0.53%)
Oct 23, 2007	5694	5729	5686	5705	121,140,896	+43.78(+0.77%)
Oct 22, 2007	5636	5669	5631	5661	139,502,304	-79.21(-1.38%)
Oct 19, 2007	5752	5780	5728	5740	128,502,704	-26.76(-0.46%)
Oct 18, 2007	5830	5839	5741	5767	138,029,408	-51.56(-0.89%)
Oct 17, 2007	5776	5844	5760	5819	147,967,696	+44.44(+0.77%)
Oct 16, 2007	5780	5790	5740	5774	172,181,408	-33.08(-0.57%)
Oct 15, 2007	5843	5868	5796	5807	122,481,696	-36.51(-0.62%)
Oct 12, 2007	5817	5844	5779	5844	157,555,904	-18.88(-0.32%)
Oct 11, 2007	5836	5882	5836	5863	155,520,896	+24.34(+0.42%)
Oct 10, 2007	5864	5875	5808	5838	127,046,096	-23.44(-0.40%)
Oct 09, 2007	5820	5864	5806	5862	117,387,904	+32.53(+0.56%)
Oct 08, 2007	5852	5852	5824	5829	84,122,800	-13.84(-0.24%)
Oct 05, 2007	5811	5855	5794	5843	126,537,800	+38.85(+0.67%)
Oct 04, 2007	5783	5826	5776	5804	136,975,504	-1.79(-0.03%)
Oct 03, 2007	5798	5810	5779	5806	130,892,496	+6.91(+0.12%)
Oct 02, 2007	5811	5824	5793	5799	166,284,800	+26.01(+0.45%)

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.