Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	4388	4442	4387	4442	15,459,800	+57.82(+1.32%)
Oct 30, 2007	4393	4408	4382	4384	13,567,200	-25.48(-0.58%)
Oct 29, 2007	4426	4432	4403	4409	11,269,800	+10.27(+0.23%)
Oct 26, 2007	4402	4406	4347	4399	14,799,000	+5.52(+0.13%)
Oct 25, 2007	4381	4409	4374	4394	14,519,400	+57.25(+1.32%)
Oct 24, 2007	4421	4421	4328	4336	13,668,000	-67.96(-1.54%)
Oct 23, 2007	4407	4419	4390	4404	12,290,600	+30.83(+0.70%)
Oct 22, 2007	4350	4386	4335	4374	16,193,600	-42.85(-0.97%)
Oct 19, 2007	4441	4459	4415	4416	18,916,800	-41.36(-0.93%)
Oct 18, 2007	4516	4521	4444	4458	22,290,400	-48.62(-1.08%)
Oct 17, 2007	4476	4537	4466	4506	16,474,400	+29.84(+0.67%)
Oct 16, 2007	4479	4485	4448	4477	14,747,600	-25.42(-0.56%)
Oct 15, 2007	4526	4543	4494	4502	14,553,000	-30.08(-0.66%)
Oct 12, 2007	4521	4532	4491	4532	14,219,000	-2.85(-0.06%)
Oct 11, 2007	4519	4546	4506	4535	19,611,600	+24.31(+0.54%)
Oct 10, 2007	4510	4528	4494	4511	18,743,000	+11.53(+0.26%)
Oct 09, 2007	4452	4499	4443	4499	22,704,800	+44.90(+1.01%)
Oct 08, 2007	4455	4481	4452	4454	18,271,200	-6.12(-0.14%)
Oct 05, 2007	4442	4473	4425	4460	32,663,600	+25.38(+0.57%)
Oct 04, 2007	4374	4447	4365	4435	34,670,400	+55.21(+1.26%)
Oct 03, 2007	4371	4382	4364	4380	28,789,200	+15.88(+0.36%)
Oct 02, 2007	4351	4396	4351	4364	36,760,200	+24.92(+0.57%)
Oct 01, 2007	4298	4340	4283	4339	16,745,200	+13.61(+0.31%)
Sep 28, 2007	4319	4338	4305	4325	22,582,600	-1.07(-0.02%)
Sep 27, 2007	4315	4342	4311	4326	18,896,200	+39.44(+0.92%)
Sep 26, 2007	4259	4294	4258	4287	18,716,600	+45.18(+1.07%)
Sep 25, 2007	4289	4296	4240	4242	22,310,200	-68.20(-1.58%)
Sep 24, 2007	4340	4346	4304	4310	19,943,600	-47.25(-1.08%)
Sep 21, 2007	4326	4393	4325	4357	19,148,200	+2.54(+0.06%)
Sep 20, 2007	4365	4375	4337	4355	10,819,400	-30.05(-0.69%)
Sep 19, 2007	4366	4394	4345	4385	16,302,600	+105.77(+2.47%)
Sep 18, 2007	4205	4284	4203	4279	13,901,200	+69.48(+1.65%)
Sep 17, 2007	4248	4249	4205	4209	9,902,600	-50.09(-1.18%)
Sep 14, 2007	4265	4273	4232	4260	9,272,000	-24.58(-0.57%)
Sep 13, 2007	4252	4289	4233	4284	10,372,800	+28.45(+0.67%)
Sep 12, 2007	4258	4261	4231	4256	10,137,000	+4.97(+0.12%)
Sep 11, 2007	4232	4255	4215	4251	9,301,200	+59.93(+1.43%)
Sep 10, 2007	4236	4247	4188	4191	11,687,800	-36.70(-0.87%)
Sep 07, 2007	4320	4339	4218	4227	16,535,000	-102.98(-2.38%)
Sep 06, 2007	4329	4340	4270	4330	9,955,000	+9.29(+0.21%)
Sep 05, 2007	4377	4383	4316	4321	14,243,000	-55.06(-1.26%)
Sep 04, 2007	4364	4385	4316	4376	11,792,000	+17.67(+0.41%)
Sep 03, 2007	4375	4375	4345	4359	7,503,600	+7.72(+0.18%)
Aug 31, 2007	4311	4366	4296	4351	13,729,800	+45.87(+1.07%)
Aug 30, 2007	4268	4312	4243	4305	15,284,000	+91.90(+2.18%)
Aug 29, 2007	4160	4214	4145	4213	12,280,800	+26.91(+0.64%)
Aug 28, 2007	4231	4237	4173	4186	10,355,200	-47.71(-1.13%)
Aug 27, 2007	4259	4262	4233	4234	6,701,400	+8.08(+0.19%)
Aug 24, 2007	4190	4228	4167	4226	9,885,400	+40.84(+0.98%)
Aug 23, 2007	4203	4235	4185	4185	12,081,000	+13.92(+0.33%)
Aug 22, 2007	4135	4185	4134	4171	10,407,600	+54.04(+1.31%)
Aug 21, 2007	4143	4143	4085	4117	11,881,600	-0.04(-0.00%)
Aug 20, 2007	4135	4151	4109	4117	11,113,600	+46.54(+1.14%)
Aug 17, 2007	3974	4144	3956	4070	20,152,000	+81.42(+2.04%)
Aug 16, 2007	4047	4052	3987	3989	17,076,800	-125.83(-3.06%)
Aug 15, 2007	4092	4123	4072	4115	11,604,000	-11.72(-0.28%)
Aug 14, 2007	4184	4188	4124	4127	15,581,200	-58.58(-1.40%)
Aug 13, 2007	4146	4200	4146	4185	16,742,400	+88.99(+2.17%)
Aug 10, 2007	4142	4148	4058	4096	25,780,200	-118.72(-2.82%)
Aug 09, 2007	4313	4317	4157	4215	26,422,600	-105.95(-2.45%)
Aug 08, 2007	4313	4330	4295	4321	18,630,000	+39.86(+0.93%)
Aug 07, 2007	4296	4299	4257	4281	14,362,800	+46.02(+1.09%)
Aug 06, 2007	4241	4274	4227	4235	16,626,600	-46.15(-1.08%)
Aug 03, 2007	4348	4350	4268	4281	15,534,400	-45.14(-1.04%)
Aug 02, 2007	4352	4352	4312	4326	14,642,200	+14.48(+0.34%)

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.