Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	2465	2470	2450	2456	70,255,392	-14.06(-0.57%)
Nov 29, 2007	2459	2475	2458	2470	42,172,720	+12.22(+0.50%)
Nov 28, 2007	2399	2458	2420	2458	121,141,272	+21.05(+0.86%)
Nov 27, 2007	2400	2441	2414	2437	34,188,840	+22.69(+0.94%)
Nov 26, 2007	2382	2435	2414	2414	59,626,100	-10.08(-0.42%)
Nov 23, 2007	2428	2425	2372	2424	16,938,828	+52.57(+2.22%)
Nov 21, 2007	2341	2396	2364	2372	30,852,464	-13.02(-0.55%)
Nov 20, 2007	2351	2393	2371	2385	27,398,522	+1.47(+0.06%)
Nov 19, 2007	2357	2407	2378	2383	69,812,360	-23.56(-0.98%)
Nov 16, 2007	2374	2411	2397	2407	27,426,196	+10.02(+0.42%)
Nov 15, 2007	2359	2411	2396	2397	27,241,644	-6.39(-0.27%)
Nov 14, 2007	2414	2421	2403	2403	28,469,168	+0.29(+0.01%)
Nov 13, 2007	2391	2403	2370	2403	64,134,136	+32.71(+1.38%)
Nov 12, 2007	2327	2387	2357	2370	27,764,388	+7.99(+0.34%)
Nov 09, 2007	2315	2377	2354	2362	61,992,024	-4.03(-0.17%)
Nov 08, 2007	2321	2372	2347	2366	32,161,132	+16.42(+0.70%)
Nov 07, 2007	2343	2380	2350	2350	25,277,736	-30.58(-1.28%)
Nov 06, 2007	2348	2381	2365	2380	19,495,992	+9.44(+0.40%)
Nov 05, 2007	2331	2380	2361	2371	64,509,464	-5.76(-0.24%)
Nov 02, 2007	2361	2387	2362	2377	23,633,684	-1.49(-0.06%)
Nov 01, 2007	2366	2406	2376	2378	24,010,096	-20.70(-0.86%)
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%)

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.