Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	1630	1628	1618	1628	123,221,952	+10.52(+0.65%)
Nov 29, 2007	1610	1619	1606	1618	97,272,072	+4.02(+0.25%)
Nov 28, 2007	1596	1615	1590	1614	130,304,424	+23.47(+1.48%)
Nov 27, 2007	1570	1593	1561	1590	122,637,728	+29.39(+1.88%)
Nov 26, 2007	1583	1592	1561	1561	108,658,152	-20.06(-1.27%)
Nov 23, 2007	1575	1581	1566	1581	46,843,128	+15.11(+0.96%)
Nov 21, 2007	1576	1589	1566	1566	112,723,952	-20.51(-1.29%)
Nov 20, 2007	1583	1593	1570	1586	129,758,072	+7.81(+0.49%)
Nov 19, 2007	1579	1589	1574	1579	121,970,688	-10.33(-0.65%)
Nov 16, 2007	1584	1589	1572	1589	130,170,784	+16.51(+1.05%)
Nov 15, 2007	1571	1586	1569	1572	126,232,944	-3.69(-0.23%)
Nov 14, 2007	1584	1590	1573	1576	110,273,176	-0.27(-0.02%)
Nov 13, 2007	1563	1576	1547	1576	126,944,544	+29.43(+1.90%)
Nov 12, 2007	1552	1561	1547	1547	118,860,784	-8.20(-0.53%)
Nov 09, 2007	1557	1572	1555	1555	130,146,432	-7.96(-0.51%)
Nov 08, 2007	1552	1566	1544	1563	155,971,568	+19.22(+1.24%)
Nov 07, 2007	1565	1574	1544	1544	106,903,616	-30.63(-1.95%)
Nov 06, 2007	1562	1574	1562	1574	93,005,064	+12.07(+0.77%)
Nov 05, 2007	1556	1569	1555	1562	100,073,624	+1.76(+0.11%)
Nov 02, 2007	1564	1561	1550	1561	105,546,584	+6.48(+0.42%)
Nov 01, 2007	1575	1584	1554	1554	116,239,632	-29.78(-1.88%)
Oct 31, 2007	1581	1584	1573	1584	112,427,928	+10.80(+0.69%)
Oct 30, 2007	1574	1588	1570	1573	99,435,296	-14.75(-0.93%)
Oct 29, 2007	1586	1589	1580	1588	90,047,664	+4.56(+0.29%)
Oct 26, 2007	1580	1585	1572	1583	96,554,168	+11.48(+0.73%)
Oct 25, 2007	1567	1573	1564	1572	112,711,216	+6.12(+0.39%)
Oct 24, 2007	1558	1566	1549	1566	131,738,464	+1.18(+0.08%)
Oct 23, 2007	1562	1565	1554	1565	92,525,464	+19.10(+1.24%)
Oct 19, 2007	1562	1566	1545	1545	134,341,760	-20.47(-1.31%)
Oct 18, 2007	1565	1571	1564	1566	81,792,648	-1.93(-0.12%)
Oct 17, 2007	1571	1573	1560	1568	104,296,912	+6.32(+0.40%)
Oct 16, 2007	1563	1570	1560	1562	86,295,400	-2.85(-0.18%)
Oct 15, 2007	1575	1578	1558	1564	84,299,904	-10.44(-0.66%)
Oct 12, 2007	1569	1575	1568	1575	83,010,568	+6.62(+0.42%)
Oct 11, 2007	1579	1581	1564	1568	100,091,736	-6.99(-0.44%)
Oct 10, 2007	1574	1579	1572	1575	89,712,128	+1.44(+0.09%)
Oct 09, 2007	1567	1574	1563	1574	90,077,368	+9.33(+0.60%)
Oct 08, 2007	1564	1569	1563	1564	58,187,300	-4.74(-0.30%)
Oct 05, 2007	1566	1574	1561	1569	82,341,320	+8.56(+0.55%)
Oct 04, 2007	1557	1564	1558	1561	80,905,600	+2.78(+0.18%)
Oct 03, 2007	1562	1566	1555	1558	96,009,032	-7.89(-0.50%)
Oct 02, 2007	1566	1567	1564	1566	97,465,968	-0.15(-0.01%)
Oct 01, 2007	1555	1569	1553	1566	95,818,496	+12.77(+0.82%)
Sep 28, 2007	1549	1553	1546	1553	86,094,464	+2.16(+0.14%)
Sep 27, 2007	1547	1551	1543	1551	90,542,008	+6.35(+0.41%)
Sep 26, 2007	1537	1548	1533	1545	88,640,880	+11.66(+0.76%)
Sep 25, 2007	1523	1537	1527	1533	91,588,456	+1.81(+0.12%)
Sep 24, 2007	1532	1538	1528	1531	95,382,880	-2.16(-0.14%)
Sep 21, 2007	1541	1539	1530	1533	130,790,584	+3.25(+0.21%)
Sep 20, 2007	1531	1535	1530	1530	88,327,304	-4.72(-0.31%)
Sep 19, 2007	1535	1535	1526	1535	130,577,328	+7.70(+0.50%)
Sep 18, 2007	1508	1527	1501	1527	108,813,576	+25.74(+1.71%)
Sep 17, 2007	1503	1508	1499	1501	87,388,072	-6.94(-0.46%)
Sep 14, 2007	1500	1511	1501	1508	82,306,704	-2.46(-0.16%)
Sep 13, 2007	1515	1516	1509	1511	95,687,440	+0.89(+0.06%)
Sep 12, 2007	1502	1514	1502	1510	89,092,608	+2.87(+0.19%)
Sep 11, 2007	1495	1507	1490	1507	87,139,168	+23.94(+1.61%)
Sep 10, 2007	1480	1489	1477	1483	88,404,984	+5.38(+0.36%)
Sep 07, 2007	1481	1493	1475	1478	104,561,104	-14.93(-1.00%)
Sep 06, 2007	1478	1496	1481	1493	100,948,704	+11.20(+0.76%)
Sep 05, 2007	1486	1498	1475	1481	102,203,776	-16.62(-1.11%)

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.