Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	5597	5615	5550	5598	137,166,096	+36.90(+0.66%)
Nov 29, 2007	5462	5578	5407	5561	180,088,992	+127.04(+2.34%)
Nov 28, 2007	5422	5467	5384	5434	161,738,000	-24.22(-0.44%)
Nov 27, 2007	5558	5568	5450	5458	128,387,400	+0.00(+0.00%)
Nov 26, 2007	5558	5568	5450	5458	0	-62.78(-1.14%)
Nov 24, 2007	5406	5530	5406	5521	144,272,608	+105.07(+1.94%)
Nov 23, 2007	5403	5433	5364	5416	138,869,104	+34.80(+0.65%)
Nov 22, 2007	5428	5443	5359	5381	201,348,992	-125.38(-2.28%)
Nov 21, 2007	5460	5517	5413	5507	193,344,496	+74.11(+1.36%)
Nov 20, 2007	5520	5565	5429	5433	177,463,808	+0.00(+0.00%)
Nov 19, 2007	5520	5565	5429	5433	0	-91.06(-1.65%)
Nov 17, 2007	5519	5552	5497	5524	166,546,800	-37.50(-0.67%)
Nov 16, 2007	5598	5611	5526	5561	153,113,296	-52.47(-0.93%)
Nov 15, 2007	5626	5639	5591	5614	166,900,704	+74.69(+1.35%)
Nov 14, 2007	5509	5554	5486	5539	142,500,896	+3.35(+0.06%)
Nov 13, 2007	5489	5540	5484	5536	150,002,208	+0.00(+0.00%)
Nov 12, 2007	5489	5540	5484	5536	0	+11.38(+0.21%)
Nov 10, 2007	5641	5661	5494	5524	202,344,000	-107.45(-1.91%)
Nov 09, 2007	5602	5675	5590	5632	194,051,808	-51.59(-0.91%)
Nov 08, 2007	5738	5760	5646	5683	176,244,800	-26.20(-0.46%)
Nov 07, 2007	5702	5729	5684	5709	132,163,400	+24.80(+0.44%)
Nov 06, 2007	5677	5698	5660	5685	125,527,600	+0.00(+0.00%)
Nov 05, 2007	5677	5698	5660	5685	0	-35.80(-0.63%)
Nov 02, 2007	5685	5726	5669	5720	157,015,696	-10.50(-0.18%)
Nov 01, 2007	5852	5855	5705	5731	154,078,400	-117.03(-2.00%)
Oct 31, 2007	5804	5848	5794	5848	139,520,000	+44.02(+0.76%)
Oct 30, 2007	5821	5823	5795	5804	122,441,800	-32.26(-0.55%)
Oct 29, 2007	5846	5851	5822	5836	119,083,696	+41.32(+0.71%)
Oct 26, 2007	5776	5805	5745	5795	147,499,008	+34.57(+0.60%)
Oct 25, 2007	5722	5767	5710	5760	184,943,296	+85.63(+1.51%)
Oct 24, 2007	5712	5734	5654	5675	142,251,504	-30.38(-0.53%)
Oct 23, 2007	5694	5729	5686	5705	121,140,896	+43.78(+0.77%)
Oct 22, 2007	5636	5669	5631	5661	139,502,304	-79.21(-1.38%)
Oct 19, 2007	5752	5780	5728	5740	128,502,704	-26.76(-0.46%)
Oct 18, 2007	5830	5839	5741	5767	138,029,408	-51.56(-0.89%)
Oct 17, 2007	5776	5844	5760	5819	147,967,696	+44.44(+0.77%)
Oct 16, 2007	5780	5790	5740	5774	172,181,408	-33.08(-0.57%)
Oct 15, 2007	5843	5868	5796	5807	122,481,696	-36.51(-0.62%)
Oct 12, 2007	5817	5844	5779	5844	157,555,904	-18.88(-0.32%)
Oct 11, 2007	5836	5882	5836	5863	155,520,896	+24.34(+0.42%)
Oct 10, 2007	5864	5875	5808	5838	127,046,096	-23.44(-0.40%)
Oct 09, 2007	5820	5864	5806	5862	117,387,904	+32.53(+0.56%)
Oct 08, 2007	5852	5852	5824	5829	84,122,800	-13.84(-0.24%)
Oct 05, 2007	5811	5855	5794	5843	126,537,800	+38.85(+0.67%)
Oct 04, 2007	5783	5826	5776	5804	136,975,504	-1.79(-0.03%)
Oct 03, 2007	5798	5810	5779	5806	130,892,496	+6.91(+0.12%)
Oct 02, 2007	5811	5824	5793	5799	166,284,800	+26.01(+0.45%)
Oct 01, 2007	5671	5781	5661	5773	137,687,008	+57.57(+1.01%)
Sep 28, 2007	5729	5734	5679	5716	172,277,904	-17.68(-0.31%)
Sep 27, 2007	5741	5753	5717	5733	153,318,304	+42.60(+0.75%)
Sep 26, 2007	5659	5715	5659	5691	131,948,496	+49.18(+0.87%)
Sep 25, 2007	5663	5674	5609	5642	149,869,904	-50.90(-0.89%)
Sep 24, 2007	5686	5712	5673	5692	132,204,600	-8.16(-0.14%)
Sep 21, 2007	5668	5725	5665	5701	237,954,704	+11.89(+0.21%)
Sep 20, 2007	5686	5711	5671	5689	134,824,096	-42.06(-0.73%)
Sep 19, 2007	5683	5745	5654	5731	237,181,296	+181.47(+3.27%)
Sep 18, 2007	5419	5557	5417	5549	169,412,096	+109.98(+2.02%)
Sep 17, 2007	5524	5524	5431	5439	161,116,400	-99.55(-1.80%)
Sep 14, 2007	5540	5555	5487	5539	155,751,104	-27.05(-0.49%)
Sep 13, 2007	5489	5575	5472	5566	248,209,104	+57.96(+1.05%)
Sep 12, 2007	5481	5519	5463	5508	130,093,296	+29.07(+0.53%)
Sep 11, 2007	5442	5492	5424	5479	131,628,896	+92.51(+1.72%)
Sep 10, 2007	5432	5459	5378	5386	143,979,200	-43.67(-0.80%)
Sep 07, 2007	5568	5596	5417	5430	174,523,104	-146.52(-2.63%)
Sep 06, 2007	5586	5596	5503	5577	133,227,904	+25.07(+0.45%)
Sep 05, 2007	5655	5667	5549	5552	156,219,504	-121.17(-2.14%)
Sep 04, 2007	5636	5680	5603	5673	121,855,800	+21.45(+0.38%)

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.