Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	1091	1109	1096	1098	40,306,244	-10.23(-0.92%)
Dec 28, 2007	1098	1113	1105	1109	36,855,220	+1.86(+0.17%)
Dec 27, 2007	1105	1121	1107	1107	35,788,616	-14.69(-1.31%)
Dec 26, 2007	1107	1124	1116	1121	36,213,312	-2.81(-0.25%)
Dec 24, 2007	1108	1125	1118	1124	20,344,412	+6.21(+0.56%)
Dec 21, 2007	1114	1121	1108	1118	70,019,952	+9.44(+0.85%)
Dec 20, 2007	1099	1110	1100	1109	68,421,816	+2.93(+0.26%)
Dec 19, 2007	1092	1113	1103	1106	52,723,592	-1.09(-0.10%)
Dec 18, 2007	1090	1109	1094	1107	67,828,368	+12.69(+1.16%)
Dec 17, 2007	1092	1108	1094	1094	51,483,236	-13.81(-1.25%)
Dec 14, 2007	1104	1124	1108	1108	64,438,800	-16.07(-1.43%)
Dec 13, 2007	1096	1124	1102	1124	60,417,816	+14.41(+1.30%)
Dec 12, 2007	1118	1134	1099	1110	92,732,608	-2.45(-0.22%)
Dec 11, 2007	1127	1141	1112	1112	84,096,568	-26.50(-2.33%)
Dec 10, 2007	1113	1143	1123	1138	68,638,416	+16.03(+1.43%)
Dec 07, 2007	1110	1126	1120	1122	75,134,784	+1.08(+0.10%)
Dec 06, 2007	1097	1122	1105	1121	95,386,544	+13.13(+1.18%)
Dec 05, 2007	1084	1108	1089	1108	56,870,912	+19.21(+1.76%)
Dec 04, 2007	1070	1094	1082	1089	52,142,568	-1.55(-0.14%)
Dec 03, 2007	1077	1093	1086	1091	92,356,800	-2.02(-0.18%)
Nov 30, 2007	1082	1100	1072	1093	131,731,832	+21.10(+1.97%)
Nov 29, 2007	1055	1076	1063	1072	71,170,720	+2.54(+0.24%)
Nov 28, 2007	1043	1070	1051	1069	84,310,352	+17.75(+1.69%)
Nov 27, 2007	1020	1054	1028	1051	71,492,560	+22.86(+2.22%)
Nov 26, 2007	1040	1055	1028	1028	78,368,008	-25.06(-2.38%)
Nov 23, 2007	1035	1053	1038	1053	30,070,716	+15.09(+1.45%)
Nov 21, 2007	1034	1058	1037	1038	134,454,320	-19.61(-1.85%)
Nov 20, 2007	1038	1064	1042	1058	176,241,712	+9.69(+0.92%)
Nov 19, 2007	1047	1065	1047	1048	97,208,528	-17.02(-1.60%)
Nov 16, 2007	1061	1073	1055	1065	60,476,640	-1.17(-0.11%)
Nov 15, 2007	1062	1081	1064	1066	62,484,500	-12.10(-1.12%)
Nov 14, 2007	1083	1093	1078	1079	50,489,024	-10.59(-0.97%)
Nov 13, 2007	1068	1089	1067	1089	55,496,116	+15.03(+1.40%)
Nov 12, 2007	1065	1089	1074	1074	53,127,040	-6.07(-0.56%)
Nov 09, 2007	1062	1093	1075	1080	59,299,724	-8.21(-0.75%)
Nov 08, 2007	1071	1091	1075	1088	63,991,988	+5.67(+0.52%)
Nov 07, 2007	1085	1109	1083	1083	53,287,888	-26.77(-2.41%)
Nov 06, 2007	1088	1109	1097	1109	41,768,104	+12.78(+1.17%)
Nov 05, 2007	1075	1101	1087	1097	55,493,848	+3.84(+0.35%)
Nov 02, 2007	1096	1097	1084	1093	77,464,560	+1.30(+0.12%)
Nov 01, 2007	1095	1116	1091	1092	64,538,848	-24.07(-2.16%)
Oct 31, 2007	1103	1117	1107	1116	57,288,232	+3.25(+0.29%)
Oct 30, 2007	1096	1116	1108	1112	50,384,148	-0.24(-0.02%)
Oct 29, 2007	1095	1115	1108	1113	55,570,656	+4.05(+0.37%)
Oct 26, 2007	1088	1110	1085	1109	144,095,152	+23.80(+2.19%)
Oct 25, 2007	1065	1087	1075	1085	108,014,512	+9.21(+0.86%)
Oct 24, 2007	1059	1076	1054	1076	92,545,840	+3.97(+0.37%)
Oct 23, 2007	1047	1078	1063	1072	52,101,940	+9.92(+0.93%)
Oct 19, 2007	1063	1088	1062	1062	73,655,784	-26.14(-2.40%)
Oct 18, 2007	1072	1091	1082	1088	45,189,712	+0.88(+0.08%)
Oct 17, 2007	1090	1109	1083	1087	57,146,720	-9.99(-0.91%)
Oct 16, 2007	1088	1101	1092	1097	51,808,680	-3.79(-0.34%)
Oct 15, 2007	1101	1112	1093	1101	37,016,656	-11.45(-1.03%)
Oct 12, 2007	1100	1113	1108	1112	34,152,516	-0.67(-0.06%)
Oct 11, 2007	1103	1124	1110	1113	56,767,332	-10.82(-0.96%)
Oct 10, 2007	1124	1136	1124	1124	39,614,200	-11.50(-1.01%)
Oct 09, 2007	1121	1138	1128	1135	30,599,862	+3.70(+0.33%)
Oct 08, 2007	1118	1133	1130	1131	17,778,412	+1.29(+0.11%)
Oct 05, 2007	1123	1135	1129	1130	27,910,658	+1.08(+0.10%)
Oct 04, 2007	1124	1137	1127	1129	23,253,996	-1.18(-0.10%)
Oct 03, 2007	1113	1137	1125	1130	31,780,950	-0.99(-0.09%)
Oct 02, 2007	1120	1138	1128	1131	28,307,056	-0.41(-0.04%)

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.