Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	4523	4527	4487	4513	2,804,600	+0.00(+0.00%)
Dec 29, 2007	4523	4527	4487	4513	2,804,600	-9.66(-0.21%)
Dec 28, 2007	4477	4526	4477	4523	3,706,000	+0.00(+0.00%)
Dec 27, 2007	4477	4526	4477	4523	0	+45.53(+1.02%)
Dec 26, 2007	4424	4493	4423	4477	8,886,600	+0.00(+0.00%)
Dec 24, 2007	4424	4493	4423	4477	8,886,600	+0.00(+0.00%)
Dec 22, 2007	4424	4493	4423	4477	8,886,600	+53.21(+1.20%)
Dec 21, 2007	4414	4440	4398	4424	5,431,200	+10.39(+0.24%)
Dec 20, 2007	4431	4442	4396	4414	6,256,200	-17.24(-0.39%)
Dec 19, 2007	4365	4442	4365	4431	5,989,400	+66.16(+1.52%)
Dec 18, 2007	4448	4449	4351	4365	6,062,400	+0.00(+0.00%)
Dec 17, 2007	4448	4449	4351	4365	0	-83.69(-1.88%)
Dec 15, 2007	4391	4448	4391	4448	5,741,800	+55.33(+1.26%)
Dec 14, 2007	4499	4499	4387	4393	9,269,600	-104.80(-2.33%)
Dec 13, 2007	4499	4513	4415	4498	8,177,800	-1.93(-0.04%)
Dec 12, 2007	4517	4540	4481	4500	6,175,800	-18.16(-0.40%)
Dec 11, 2007	4515	4519	4457	4518	5,812,000	+0.00(+0.00%)
Dec 10, 2007	4515	4519	4457	4518	0	+2.45(+0.05%)
Dec 08, 2007	4480	4520	4480	4515	6,864,800	+36.37(+0.81%)
Dec 07, 2007	4449	4488	4433	4479	6,521,200	+30.03(+0.67%)
Dec 06, 2007	4370	4453	4366	4449	6,854,800	+79.34(+1.82%)
Dec 05, 2007	4465	4471	4352	4370	6,750,400	-95.28(-2.13%)
Dec 04, 2007	4472	4519	4459	4465	7,436,400	+0.00(+0.00%)
Dec 03, 2007	4472	4519	4459	4465	0	-6.90(-0.15%)
Dec 01, 2007	4405	4495	4404	4472	10,946,400	+67.85(+1.54%)
Nov 30, 2007	4373	4415	4335	4404	8,512,800	+30.45(+0.70%)
Nov 29, 2007	4210	4374	4209	4374	10,016,800	+165.04(+3.92%)
Nov 28, 2007	4277	4277	4180	4208	8,769,000	-68.49(-1.60%)
Nov 27, 2007	4242	4344	4242	4277	7,944,800	+0.00(+0.00%)
Nov 26, 2007	4242	4344	4242	4277	0	+35.19(+0.83%)
Nov 24, 2007	4178	4242	4178	4242	7,500,200	+62.96(+1.51%)
Nov 23, 2007	4172	4194	4089	4179	10,037,600	+6.93(+0.17%)
Nov 22, 2007	4321	4321	4156	4172	9,538,600	-150.38(-3.48%)
Nov 21, 2007	4271	4328	4211	4322	13,258,200	+54.96(+1.29%)
Nov 20, 2007	4414	4437	4263	4267	10,498,000	+0.00(+0.00%)
Nov 19, 2007	4414	4437	4263	4267	0	-143.82(-3.26%)
Nov 17, 2007	4434	4434	4381	4411	8,264,000	-22.40(-0.51%)
Nov 16, 2007	4500	4537	4405	4434	8,583,800	-66.81(-1.48%)
Nov 15, 2007	4533	4636	4499	4500	8,452,200	-34.60(-0.76%)
Nov 14, 2007	4570	4583	4521	4535	7,764,000	-34.93(-0.76%)
Nov 13, 2007	4587	4623	4559	4570	7,066,600	+0.00(+0.00%)
Nov 12, 2007	4587	4623	4559	4570	0	-17.54(-0.38%)
Nov 10, 2007	4660	4714	4577	4587	8,267,000	-72.09(-1.55%)
Nov 09, 2007	4644	4660	4585	4660	9,910,000	+15.11(+0.33%)
Nov 08, 2007	4703	4738	4637	4644	9,122,400	-58.70(-1.25%)
Nov 07, 2007	4692	4728	4683	4703	6,788,200	+11.52(+0.25%)
Nov 06, 2007	4764	4776	4673	4692	6,391,400	+0.00(+0.00%)
Nov 05, 2007	4764	4776	4673	4692	0	-72.18(-1.52%)
Nov 02, 2007	4872	4872	4738	4764	13,416,400	-107.95(-2.22%)
Nov 01, 2007	4836	4875	4835	4872	6,868,800	+0.00(+0.00%)
Oct 31, 2007	4836	4875	4835	4872	6,868,800	+36.69(+0.76%)
Oct 30, 2007	4868	4874	4818	4835	5,870,000	-32.76(-0.67%)
Oct 29, 2007	4785	4894	4785	4868	9,655,400	+81.73(+1.71%)
Oct 26, 2007	4744	4808	4743	4786	8,522,800	+0.00(+0.00%)
Oct 25, 2007	4744	4808	4743	4786	8,522,800	+43.79(+0.92%)
Oct 24, 2007	4777	4812	4733	4742	6,362,400	-32.41(-0.68%)
Oct 23, 2007	4708	4784	4708	4775	7,109,200	+66.65(+1.42%)
Oct 22, 2007	4796	4796	4699	4708	8,014,000	-88.46(-1.84%)
Oct 19, 2007	4789	4831	4777	4796	5,075,600	+7.40(+0.15%)
Oct 18, 2007	4847	4860	4783	4789	6,285,400	-55.28(-1.14%)
Oct 17, 2007	4782	4844	4777	4844	5,827,600	+62.72(+1.31%)
Oct 16, 2007	4812	4819	4781	4782	6,179,800	-30.21(-0.63%)
Oct 15, 2007	4860	4872	4808	4812	5,030,200	-46.26(-0.95%)
Oct 12, 2007	4831	4858	4786	4858	6,171,200	+25.49(+0.53%)
Oct 11, 2007	4796	4841	4792	4833	6,020,600	+36.73(+0.77%)
Oct 10, 2007	4787	4820	4782	4796	5,285,000	+9.86(+0.21%)
Oct 09, 2007	4785	4798	4768	4786	5,437,000	+0.55(+0.01%)
Oct 08, 2007	4844	4847	4785	4785	4,843,000	-58.41(-1.21%)
Oct 05, 2007	4753	4844	4747	4844	6,537,800	+90.60(+1.91%)
Oct 04, 2007	4687	4763	4660	4753	7,265,400	+66.20(+1.41%)
Oct 03, 2007	4635	4694	4628	4687	8,923,400	+49.18(+1.06%)
Oct 02, 2007	4568	4648	4568	4638	7,396,400	+74.49(+1.63%)

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.