Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	2025	2224	2211	2214	60,667,692	-10.52(-0.47%)
Dec 28, 2007	2043	2238	2219	2224	52,487,316	-0.10(-0.00%)
Dec 27, 2007	2070	2251	2224	2225	60,243,084	-26.58(-1.18%)
Dec 26, 2007	2054	2255	2241	2251	53,365,980	-3.68(-0.16%)
Dec 24, 2007	2046	2255	2241	2255	34,002,548	+14.02(+0.63%)
Dec 21, 2007	2036	2244	2211	2241	140,600,672	+30.08(+1.36%)
Dec 20, 2007	2023	2213	2194	2211	107,491,744	+6.27(+0.28%)
Dec 19, 2007	2045	2216	2198	2204	98,456,776	-9.87(-0.45%)
Dec 18, 2007	2022	2219	2189	2214	115,942,960	+13.31(+0.60%)
Dec 17, 2007	2039	2219	2201	2201	92,166,368	-18.18(-0.82%)
Dec 14, 2007	2040	2247	2219	2219	85,775,904	-27.39(-1.22%)
Dec 13, 2007	2065	2247	2223	2247	101,505,968	+2.94(+0.13%)
Dec 12, 2007	2079	2274	2229	2244	123,187,512	+14.19(+0.64%)
Dec 11, 2007	2093	2281	2229	2229	123,693,360	-49.86(-2.19%)
Dec 10, 2007	2073	2279	2258	2279	125,610,288	+21.30(+0.94%)
Dec 07, 2007	2084	2267	2253	2258	76,730,048	+5.21(+0.23%)
Dec 06, 2007	2061	2253	2226	2253	99,756,072	+6.48(+0.29%)
Dec 05, 2007	2045	2246	2222	2246	89,139,040	+23.93(+1.08%)
Dec 04, 2007	2025	2235	2216	2222	94,466,008	-7.05(-0.32%)
Dec 03, 2007	2047	2241	2228	2229	79,211,104	-11.74(-0.52%)
Nov 30, 2007	2081	2247	2227	2241	105,655,552	+13.76(+0.62%)
Nov 29, 2007	2052	2231	2216	2227	88,393,448	+1.10(+0.05%)
Nov 28, 2007	1991	2229	2174	2226	127,260,832	+52.49(+2.41%)
Nov 27, 2007	1958	2174	2139	2174	111,078,032	+34.95(+1.63%)
Nov 26, 2007	1975	2172	2139	2139	106,163,824	-24.95(-1.15%)
Nov 23, 2007	1975	2164	2130	2164	47,559,056	+34.07(+1.60%)
Nov 21, 2007	1931	2144	2119	2130	116,661,424	-10.01(-0.47%)
Nov 20, 2007	1941	2156	2119	2140	139,622,400	+15.10(+0.71%)
Nov 19, 2007	1942	2141	2118	2125	101,724,736	-16.19(-0.76%)
Nov 16, 2007	1959	2150	2126	2141	106,370,688	-0.10(-0.00%)
Nov 15, 2007	1963	2169	2135	2141	97,221,816	-20.33(-0.94%)
Nov 14, 2007	2018	2186	2161	2161	94,558,504	-20.12(-0.92%)
Nov 13, 2007	1982	2181	2133	2181	103,466,056	+48.54(+2.28%)
Nov 12, 2007	1934	2158	2127	2133	109,964,912	+4.07(+0.19%)
Nov 09, 2007	1937	2154	2125	2129	124,886,472	-25.56(-1.19%)
Nov 08, 2007	1981	2156	2124	2154	123,341,848	+13.31(+0.62%)
Nov 07, 2007	2000	2181	2141	2141	102,771,216	-39.53(-1.81%)
Nov 06, 2007	1997	2181	2153	2181	85,720,384	+15.50(+0.72%)
Nov 05, 2007	2003	2179	2152	2165	87,555,792	-7.75(-0.36%)
Nov 02, 2007	2000	2173	2153	2173	107,122,904	+10.25(+0.47%)
Nov 01, 2007	2032	2218	2162	2163	104,560,688	-55.33(-2.49%)
Oct 31, 2007	2041	2222	2197	2218	120,506,648	+14.95(+0.68%)
Oct 30, 2007	2036	2211	2199	2203	101,743,544	-6.87(-0.31%)
Oct 29, 2007	2048	2221	2207	2210	80,963,768	+0.85(+0.04%)
Oct 26, 2007	2045	2209	2192	2209	86,240,000	+11.82(+0.54%)
Oct 25, 2007	2027	2202	2181	2197	103,673,112	+7.66(+0.35%)
Oct 24, 2007	2023	2193	2165	2189	108,977,360	-3.77(-0.17%)
Oct 23, 2007	2027	2194	2176	2193	105,455,136	+17.51(+0.80%)
Oct 19, 2007	2065	2243	2176	2176	125,599,416	-67.24(-3.00%)
Oct 18, 2007	2085	2257	2237	2243	100,191,224	-14.52(-0.64%)
Oct 17, 2007	2102	2274	2240	2257	95,500,088	-0.14(-0.01%)
Oct 16, 2007	2096	2264	2248	2258	104,496,128	-4.51(-0.20%)
Oct 15, 2007	2113	2306	2250	2262	142,033,088	-44.26(-1.92%)
Oct 12, 2007	2134	2310	2299	2306	69,259,824	+7.24(+0.31%)
Oct 11, 2007	2153	2326	2296	2299	92,116,384	-19.79(-0.85%)
Oct 10, 2007	2145	2321	2311	2319	82,633,960	-0.91(-0.04%)
Oct 09, 2007	2146	2320	2303	2320	69,501,896	+7.91(+0.34%)
Oct 08, 2007	2152	2319	2308	2312	52,125,924	-7.26(-0.31%)
Oct 05, 2007	2130	2327	2297	2319	90,632,200	+22.34(+0.97%)
Oct 04, 2007	2132	2305	2293	2297	64,319,952	+2.53(+0.11%)
Oct 03, 2007	2126	2304	2290	2294	82,968,824	-7.82(-0.34%)
Oct 02, 2007	2137	2310	2294	2302	73,459,632	-4.99(-0.22%)

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.