Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	1412	1414	1403	1414	208,428,608	+0.86(+0.06%)
Oct 30, 2007	1411	1417	1404	1413	214,226,096	+1.17(+0.08%)
Oct 29, 2007	1404	1412	1404	1412	233,476,800	+13.27(+0.95%)
Oct 26, 2007	1380	1398	1379	1398	207,298,096	+20.08(+1.46%)
Oct 25, 2007	1361	1378	1361	1378	226,529,792	+18.44(+1.36%)
Oct 24, 2007	1362	1369	1358	1360	180,922,304	+2.50(+0.18%)
Oct 23, 2007	1355	1360	1354	1357	128,742,200	+6.52(+0.48%)
Oct 22, 2007	1349	1351	1339	1351	154,244,896	-19.36(-1.41%)
Oct 19, 2007	1378	1379	1367	1370	121,555,104	-6.15(-0.45%)
Oct 18, 2007	1375	1384	1375	1376	190,358,800	+1.93(+0.14%)
Oct 17, 2007	1371	1376	1365	1374	199,076,800	+2.01(+0.15%)
Oct 16, 2007	1377	1377	1367	1372	218,934,496	-2.87(-0.21%)
Oct 15, 2007	1381	1381	1370	1375	164,396,496	+0.00(+0.00%)
Oct 12, 2007	1381	1381	1370	1375	164,396,496	-8.36(-0.60%)
Oct 11, 2007	1378	1384	1371	1384	181,132,192	+6.68(+0.49%)
Oct 10, 2007	1375	1381	1374	1377	231,371,904	+7.54(+0.55%)
Oct 09, 2007	1368	1374	1360	1369	191,121,792	+5.25(+0.38%)
Oct 08, 2007	1375	1383	1363	1364	163,250,096	-8.25(-0.60%)
Oct 05, 2007	1373	1377	1369	1372	189,040,192	+2.55(+0.19%)
Oct 04, 2007	1365	1370	1358	1370	195,509,504	+2.88(+0.21%)
Oct 03, 2007	1370	1380	1363	1367	290,359,904	-1.76(-0.13%)
Oct 02, 2007	1361	1371	1359	1369	283,252,992	+21.67(+1.61%)
Oct 01, 2007	1338	1354	1338	1347	172,561,104	+10.75(+0.80%)
Sep 28, 2007	1339	1344	1336	1336	221,252,496	+0.64(+0.05%)
Sep 27, 2007	1325	1340	1325	1336	235,628,304	+14.77(+1.12%)
Sep 26, 2007	1316	1326	1316	1321	156,322,000	+4.46(+0.34%)
Sep 25, 2007	1319	1328	1316	1316	180,444,400	-0.81(-0.06%)
Sep 24, 2007	1308	1318	1303	1317	171,623,904	+11.30(+0.87%)
Sep 21, 2007	1305	1306	1300	1306	144,172,192	-2.73(-0.21%)
Sep 20, 2007	1301	1309	1295	1309	147,912,896	+11.51(+0.89%)
Sep 19, 2007	1292	1299	1290	1297	193,241,200	+19.83(+1.55%)
Sep 18, 2007	1278	1282	1271	1277	135,659,392	-1.01(-0.08%)
Sep 17, 2007	1292	1293	1277	1278	87,764,800	-11.16(-0.87%)
Sep 14, 2007	1287	1295	1287	1290	120,738,496	+5.48(+0.43%)
Sep 13, 2007	1288	1292	1278	1284	142,783,904	-1.92(-0.15%)
Sep 12, 2007	1292	1297	1285	1286	145,117,104	-0.39(-0.03%)
Sep 11, 2007	1289	1292	1285	1286	113,373,200	-4.37(-0.34%)
Sep 10, 2007	1290	1292	1282	1291	124,627,504	-14.20(-1.09%)
Sep 07, 2007	1300	1305	1298	1305	186,575,600	+6.05(+0.47%)
Sep 06, 2007	1290	1299	1286	1299	171,318,896	+0.92(+0.07%)
Sep 05, 2007	1286	1298	1286	1298	190,217,104	+14.18(+1.10%)
Sep 04, 2007	1287	1288	1280	1284	138,136,608	-0.39(-0.03%)
Sep 03, 2007	1284	1290	1282	1284	167,250,704	+10.21(+0.80%)
Aug 31, 2007	1274	1274	1274	1274	0	+0.00(+0.00%)
Aug 30, 2007	1273	1278	1267	1274	181,876,608	+10.23(+0.81%)
Aug 29, 2007	1258	1264	1247	1264	207,844,000	-15.25(-1.19%)
Aug 28, 2007	1277	1279	1270	1279	135,582,096	+0.68(+0.05%)
Aug 27, 2007	1283	1292	1274	1278	182,108,496	+4.75(+0.37%)
Aug 24, 2007	1280	1280	1261	1274	193,972,800	-10.10(-0.79%)
Aug 23, 2007	1271	1285	1271	1284	315,613,600	+28.23(+2.25%)
Aug 22, 2007	1233	1255	1233	1255	192,188,992	+23.91(+1.94%)
Aug 21, 2007	1248	1251	1228	1231	237,055,200	-11.91(-0.96%)
Aug 20, 2007	1219	1245	1219	1243	323,896,704	+51.84(+4.35%)
Aug 17, 2007	1204	1219	1142	1192	457,989,088	-16.06(-1.33%)
Aug 16, 2007	1240	1240	1203	1208	430,892,000	-44.21(-3.53%)
Aug 15, 2007	1277	1277	1247	1252	302,665,312	-36.52(-2.83%)
Aug 14, 2007	1288	1297	1287	1288	168,622,704	-8.14(-0.63%)
Aug 13, 2007	1301	1305	1287	1296	145,721,504	+8.78(+0.68%)
Aug 10, 2007	1291	1293	1275	1288	228,041,408	-25.69(-1.96%)
Aug 09, 2007	1316	1325	1313	1313	165,276,992	+6.22(+0.48%)
Aug 08, 2007	1293	1309	1293	1307	228,010,304	+17.04(+1.32%)
Aug 07, 2007	1303	1316	1287	1290	215,269,792	-0.77(-0.06%)
Aug 06, 2007	1322	1322	1291	1291	252,542,592	-44.52(-3.33%)
Aug 03, 2007	1343	1350	1333	1335	192,295,696	+2.14(+0.16%)
Aug 02, 2007	1349	1358	1324	1333	269,821,600	-6.21(-0.46%)

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.