Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	1107	1106	1081	1089	656,366,016	-7.25(-0.66%)
Nov 29, 2007	1083	1099	1088	1096	509,709,792	+4.66(+0.43%)
Nov 28, 2007	1056	1095	1057	1091	599,051,712	+34.28(+3.24%)
Nov 27, 2007	1034	1059	1040	1057	592,865,344	+17.28(+1.66%)
Nov 26, 2007	1051	1071	1040	1040	564,928,704	-23.39(-2.20%)
Nov 23, 2007	1052	1063	1047	1063	211,319,216	+16.39(+1.57%)
Nov 21, 2007	1031	1064	1036	1047	567,357,504	-13.31(-1.26%)
Nov 20, 2007	1044	1076	1040	1060	726,839,168	+6.95(+0.66%)
Nov 19, 2007	1051	1070	1049	1053	545,061,696	-17.00(-1.59%)
Nov 16, 2007	1050	1071	1052	1070	692,964,096	+12.71(+1.20%)
Nov 15, 2007	1047	1071	1051	1057	686,601,536	-9.95(-0.93%)
Nov 14, 2007	1094	1094	1064	1067	641,516,224	-15.06(-1.39%)
Nov 13, 2007	1053	1082	1040	1082	682,985,536	+42.29(+4.07%)
Nov 12, 2007	1035	1068	1040	1040	713,086,080	-21.57(-2.03%)
Nov 09, 2007	1066	1095	1062	1062	915,831,424	-33.81(-3.09%)
Nov 08, 2007	1124	1146	1081	1095	1,110,896,000	-50.53(-4.41%)
Nov 07, 2007	1158	1179	1145	1146	833,896,128	-32.65(-2.77%)
Nov 06, 2007	1159	1179	1160	1179	854,661,440	+17.67(+1.52%)
Nov 05, 2007	1139	1166	1150	1161	652,547,456	+1.10(+0.09%)
Nov 02, 2007	1149	1160	1145	1160	673,074,304	+10.60(+0.92%)
Nov 01, 2007	1155	1172	1149	1149	688,983,168	-22.87(-1.95%)
Oct 31, 2007	1153	1172	1154	1172	712,039,360	+17.58(+1.52%)
Oct 30, 2007	1144	1161	1148	1154	550,400,640	+4.01(+0.35%)
Oct 29, 2007	1145	1152	1143	1150	704,396,608	+7.01(+0.61%)
Oct 26, 2007	1137	1145	1131	1143	792,603,392	+12.89(+1.14%)
Oct 25, 2007	1136	1147	1124	1131	829,679,296	-15.98(-1.39%)
Oct 24, 2007	1144	1159	1122	1147	804,316,352	-12.12(-1.05%)
Oct 23, 2007	1143	1159	1135	1159	716,790,400	+37.02(+3.30%)
Oct 19, 2007	1143	1150	1121	1122	804,467,584	-28.73(-2.50%)
Oct 18, 2007	1130	1151	1137	1150	677,535,040	+4.09(+0.36%)
Oct 17, 2007	1140	1148	1126	1146	829,062,720	+20.28(+1.80%)
Oct 16, 2007	1118	1134	1123	1126	625,241,536	-6.77(-0.60%)
Oct 15, 2007	1136	1146	1127	1133	577,750,336	-10.25(-0.90%)
Oct 12, 2007	1122	1143	1125	1143	718,453,184	+17.94(+1.59%)
Oct 11, 2007	1140	1154	1118	1125	761,305,280	-16.85(-1.48%)
Oct 10, 2007	1131	1143	1136	1142	512,475,840	+4.25(+0.37%)
Oct 09, 2007	1126	1138	1129	1138	535,358,304	+7.54(+0.67%)
Oct 08, 2007	1115	1130	1117	1130	454,598,304	+12.36(+1.11%)
Oct 05, 2007	1085	1120	1100	1118	511,189,952	+17.80(+1.62%)
Oct 04, 2007	1086	1104	1096	1100	439,305,920	-3.96(-0.36%)
Oct 03, 2007	1086	1115	1100	1104	509,042,080	-11.02(-0.99%)
Oct 02, 2007	1090	1117	1111	1115	473,459,584	+1.89(+0.17%)
Oct 01, 2007	1079	1116	1097	1113	546,049,408	+16.19(+1.48%)
Sep 28, 2007	1076	1101	1094	1097	430,189,344	-0.20(-0.02%)
Sep 27, 2007	1081	1099	1094	1097	453,210,016	+2.94(+0.27%)
Sep 26, 2007	1078	1100	1091	1094	590,639,232	+2.48(+0.23%)
Sep 25, 2007	1054	1092	1077	1092	501,834,208	+10.93(+1.01%)
Sep 24, 2007	1064	1091	1076	1081	520,861,152	-1.57(-0.15%)
Sep 21, 2007	1061	1084	1070	1082	672,259,456	+11.88(+1.11%)
Sep 20, 2007	1047	1076	1067	1070	480,408,448	+0.87(+0.08%)
Sep 19, 2007	1051	1077	1063	1070	604,654,784	+6.43(+0.60%)
Sep 18, 2007	1023	1063	1037	1063	578,700,608	+25.84(+2.49%)
Sep 17, 2007	1019	1042	1034	1037	416,593,504	-4.99(-0.48%)
Sep 14, 2007	1018	1044	1035	1042	477,772,032	-0.46(-0.04%)
Sep 13, 2007	1031	1047	1041	1043	462,877,728	-0.51(-0.05%)
Sep 12, 2007	1026	1053	1043	1043	550,700,480	-4.39(-0.42%)
Sep 11, 2007	1022	1049	1040	1048	478,040,064	+15.19(+1.47%)
Sep 10, 2007	1022	1042	1025	1032	565,716,352	+2.32(+0.23%)
Sep 07, 2007	1015	1049	1025	1030	560,197,376	-18.73(-1.79%)
Sep 06, 2007	1033	1052	1041	1049	494,023,872	-1.15(-0.11%)
Sep 05, 2007	1035	1059	1046	1050	613,586,496	-8.95(-0.85%)

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.