Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	31787	31792	31413	31459	163,963,200	-324.90(-1.02%)
Oct 30, 2007	31965	31965	31635	31784	96,602,600	-317.20(-0.99%)
Oct 29, 2007	32137	32419	32028	32101	89,089,600	-36.00(-0.11%)
Oct 26, 2007	31896	32151	31782	32137	143,574,592	+250.70(+0.79%)
Oct 25, 2007	32050	32087	31557	31886	175,930,096	-162.10(-0.51%)
Oct 24, 2007	32232	32232	31661	32048	136,789,504	-181.20(-0.56%)
Oct 23, 2007	31970	32386	31970	32229	115,284,096	+259.90(+0.81%)
Oct 22, 2007	31817	31976	31378	31970	97,478,200	+146.10(+0.46%)
Oct 19, 2007	32836	32836	31814	31823	160,447,104	-1012.70(-3.08%)
Oct 18, 2007	32722	32851	32524	32836	136,513,904	+114.30(+0.35%)
Oct 17, 2007	32232	32722	32232	32722	141,438,704	+491.00(+1.52%)
Oct 16, 2007	32336	32336	31973	32231	113,380,496	-105.10(-0.33%)
Oct 15, 2007	32474	32655	32217	32336	117,585,296	-137.60(-0.42%)
Oct 12, 2007	31992	32502	31992	32474	125,891,200	+492.60(+1.54%)
Oct 11, 2007	32129	32757	31867	31981	249,969,904	-148.50(-0.46%)
Oct 10, 2007	31886	32239	31882	32129	187,619,904	+327.70(+1.03%)
Oct 09, 2007	31826	32097	31759	31802	135,631,904	-23.80(-0.07%)
Oct 08, 2007	31530	31829	31423	31826	103,456,496	+284.60(+0.90%)
Oct 05, 2007	31078	31708	31078	31541	138,860,400	+462.60(+1.49%)
Oct 04, 2007	31179	31369	30834	31078	158,142,400	-100.50(-0.32%)
Oct 03, 2007	31427	31589	31178	31179	158,740,800	-273.00(-0.87%)
Oct 02, 2007	30865	31532	30865	31452	216,543,104	+596.10(+1.93%)
Oct 01, 2007	30298	30888	30267	30856	126,508,096	+559.50(+1.85%)
Sep 28, 2007	30528	30552	30248	30296	134,169,600	-231.80(-0.76%)
Sep 27, 2007	30303	30591	30303	30528	137,181,408	+224.80(+0.74%)
Sep 26, 2007	30306	30525	30175	30303	142,272,096	+8.40(+0.03%)
Sep 25, 2007	30540	30540	30270	30295	111,282,704	-248.60(-0.81%)
Sep 24, 2007	30586	30754	30418	30543	96,493,600	-39.70(-0.13%)
Sep 21, 2007	30486	30723	30357	30583	121,562,704	+97.30(+0.32%)
Sep 20, 2007	30513	30697	30249	30486	106,047,904	-26.80(-0.09%)
Sep 19, 2007	30607	31090	30513	30513	204,986,704	-90.80(-0.30%)
Sep 18, 2007	29796	30741	29796	30603	186,831,600	+808.90(+2.71%)
Sep 17, 2007	30080	30222	29574	29794	79,726,600	-301.50(-1.00%)
Sep 14, 2007	30292	30389	30092	30096	87,969,400	-206.20(-0.68%)
Sep 13, 2007	30076	30514	30064	30302	97,280,400	+225.90(+0.75%)
Sep 12, 2007	30191	30318	30026	30076	91,296,200	-114.80(-0.38%)
Sep 11, 2007	29893	30307	29892	30191	110,137,696	+297.90(+1.00%)
Sep 10, 2007	30253	30266	29683	29893	94,633,800	-359.60(-1.19%)
Sep 07, 2007	30816	30816	30064	30253	110,884,600	-564.10(-1.83%)
Sep 06, 2007	30810	30977	30757	30817	90,418,000	+7.30(+0.02%)
Sep 05, 2007	30904	30904	30636	30810	95,805,400	-123.10(-0.40%)
Sep 04, 2007	30803	31016	30587	30933	162,376,096	+135.10(+0.44%)
Sep 03, 2007	30348	30799	30348	30798	36,499,000	+449.70(+1.48%)
Aug 31, 2007	29749	30348	29749	30348	138,088,304	+603.80(+2.03%)
Aug 30, 2007	29711	29970	29488	29744	120,369,400	+33.30(+0.11%)
Aug 29, 2007	29377	29733	29286	29711	114,861,200	+384.00(+1.31%)
Aug 28, 2007	30264	30264	29241	29327	150,259,008	-949.00(-3.13%)
Aug 27, 2007	30050	30278	29868	30276	84,798,200	+234.30(+0.78%)
Aug 24, 2007	29457	30102	29445	30042	152,736,896	+581.70(+1.97%)
Aug 23, 2007	29270	29610	29270	29460	122,398,896	+190.50(+0.65%)
Aug 22, 2007	28568	29270	28568	29269	124,979,000	+700.90(+2.45%)
Aug 21, 2007	28454	28724	28241	28568	99,531,800	+114.80(+0.40%)
Aug 20, 2007	28512	28749	28242	28454	99,913,000	-57.10(-0.20%)
Aug 17, 2007	27860	28784	27860	28511	217,556,304	+717.50(+2.58%)
Aug 16, 2007	28137	28137	26446	27793	259,586,704	-347.50(-1.23%)
Aug 15, 2007	28886	29030	27987	28141	154,231,296	-755.00(-2.61%)
Aug 14, 2007	29639	29748	28848	28896	111,142,304	-711.50(-2.40%)
Aug 13, 2007	29450	29885	29450	29607	102,825,200	+186.70(+0.63%)
Aug 10, 2007	29883	29883	28868	29420	165,978,896	-463.50(-1.55%)
Aug 09, 2007	30622	30622	29884	29884	132,610,896	-777.90(-2.54%)
Aug 08, 2007	30243	30982	30243	30662	148,900,896	+422.00(+1.40%)
Aug 07, 2007	29722	30308	29665	30240	139,162,496	+518.30(+1.74%)
Aug 06, 2007	29672	29722	29153	29722	123,952,496	+49.80(+0.17%)
Aug 03, 2007	30373	30412	29672	29672	97,263,000	-723.00(-2.38%)
Aug 02, 2007	30062	30569	30062	30395	148,284,992	+346.40(+1.15%)

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.