Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	15666	15693	15485	15657	257,600	+90.10(+0.58%)
Nov 29, 2007	15393	15593	15229	15566	293,600	+250.90(+1.64%)
Nov 28, 2007	15287	15346	15165	15316	278,600	-14.60(-0.10%)
Nov 27, 2007	15477	15575	15294	15330	229,000	-62.00(-0.40%)
Nov 24, 2007	15318	15401	15267	15392	210,400	+75.10(+0.49%)
Nov 23, 2007	15417	15457	15272	15317	204,200	-47.40(-0.31%)
Nov 22, 2007	15551	15568	15295	15364	267,600	-335.50(-2.14%)
Nov 21, 2007	15622	15700	15486	15700	278,200	+160.70(+1.03%)
Nov 20, 2007	15770	15935	15539	15539	272,200	-229.70(-1.46%)
Nov 17, 2007	15634	15826	15560	15769	290,600	+43.20(+0.27%)
Nov 16, 2007	15796	15871	15661	15726	278,600	-83.10(-0.53%)
Nov 15, 2007	15914	15944	15754	15809	272,000	-5.90(-0.04%)
Nov 14, 2007	15711	15824	15634	15815	259,600	+40.10(+0.25%)
Nov 13, 2007	15660	15822	15648	15775	240,000	+43.50(+0.28%)
Nov 10, 2007	15999	16040	15683	15731	278,400	-214.50(-1.35%)
Nov 09, 2007	15647	15968	15613	15946	387,200	+103.80(+0.66%)
Nov 08, 2007	15920	15955	15640	15842	267,600	-53.50(-0.34%)
Nov 07, 2007	15926	15966	15869	15895	201,200	+69.50(+0.44%)
Nov 06, 2007	15709	15846	15686	15826	235,000	+2.20(+0.01%)
Nov 02, 2007	15652	15863	15652	15824	248,600	+64.10(+0.41%)
Nov 01, 2007	15864	15928	15623	15760	208,200	-130.90(-0.82%)
Oct 31, 2007	15794	15897	15729	15890	286,400	+108.00(+0.68%)
Oct 30, 2007	15717	15792	15677	15782	217,400	+44.40(+0.28%)
Oct 29, 2007	15704	15776	15681	15738	205,000	+134.20(+0.86%)
Oct 26, 2007	15436	15653	15419	15604	242,400	+217.90(+1.42%)
Oct 25, 2007	15393	15408	15324	15386	243,600	+154.70(+1.02%)
Oct 24, 2007	15418	15443	15188	15231	224,000	-198.30(-1.29%)
Oct 23, 2007	15398	15480	15364	15430	258,200	+101.80(+0.66%)
Oct 22, 2007	15255	15363	15199	15328	239,600	-201.90(-1.30%)
Oct 19, 2007	15476	15627	15472	15530	268,600	+22.60(+0.15%)
Oct 18, 2007	15479	15570	15406	15507	304,200	+76.60(+0.50%)
Oct 17, 2007	15272	15489	15218	15430	298,200	+150.80(+0.99%)
Oct 16, 2007	15157	15310	15115	15280	267,200	+92.20(+0.61%)
Oct 15, 2007	15276	15310	15185	15188	319,400	-73.80(-0.48%)
Oct 12, 2007	15057	15264	14992	15261	265,800	+161.30(+1.07%)
Oct 11, 2007	14912	15142	14878	15100	311,400	+236.20(+1.59%)
Oct 10, 2007	14884	14917	14808	14864	197,800	+1.10(+0.01%)
Oct 09, 2007	14811	14907	14755	14863	210,800	+53.70(+0.36%)
Oct 08, 2007	14915	14921	14802	14809	132,400	-83.10(-0.56%)
Oct 05, 2007	14742	14900	14713	14892	190,000	+174.10(+1.18%)
Oct 04, 2007	14754	14802	14711	14718	263,000	-65.80(-0.45%)
Oct 03, 2007	14756	14800	14723	14784	200,800	-6.20(-0.04%)
Oct 02, 2007	14722	14818	14697	14790	282,200	+187.00(+1.28%)
Oct 01, 2007	14519	14629	14444	14603	264,000	+26.50(+0.18%)
Sep 28, 2007	14577	14618	14460	14576	212,400	-5.10(-0.03%)
Sep 27, 2007	14615	14704	14551	14582	230,600	+67.90(+0.47%)
Sep 26, 2007	14377	14553	14374	14514	222,200	+201.80(+1.41%)
Sep 25, 2007	14408	14446	14224	14312	195,600	-182.80(-1.26%)
Sep 24, 2007	14439	14550	14404	14495	145,200	+44.10(+0.31%)
Sep 21, 2007	14395	14550	14384	14451	281,400	+23.50(+0.16%)
Sep 20, 2007	14400	14458	14342	14427	214,800	-67.70(-0.47%)
Sep 19, 2007	14338	14538	14315	14495	379,600	+452.80(+3.22%)
Sep 18, 2007	13595	14046	13595	14042	276,000	+345.10(+2.52%)
Sep 17, 2007	13819	13822	13519	13697	276,000	-164.10(-1.18%)
Sep 14, 2007	14018	14026	13766	13861	231,000	-216.80(-1.54%)
Sep 13, 2007	13929	14101	13835	14078	251,400	+97.40(+0.70%)
Sep 12, 2007	13950	13993	13838	13980	226,800	+14.90(+0.11%)
Sep 11, 2007	13834	13992	13776	13966	200,400	+239.20(+1.74%)
Sep 10, 2007	13862	13936	13704	13726	244,200	-147.10(-1.06%)
Sep 07, 2007	14149	14210	13816	13873	273,600	-325.00(-2.29%)
Sep 06, 2007	14281	14346	14050	14198	249,400	-41.70(-0.29%)
Sep 05, 2007	14546	14562	14240	14240	201,600	-350.00(-2.40%)
Sep 04, 2007	14476	14593	14438	14590	154,400	+43.20(+0.30%)

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.