Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	19291	19297	18930	19003	13,400	+64.40(+0.34%)
Nov 29, 2007	19317	19317	18884	18939	11,000	-188.80(-0.99%)
Nov 28, 2007	19129	19212	19019	19128	8,800	-119.80(-0.62%)
Nov 27, 2007	19171	19360	19138	19248	11,400	+0.00(+0.00%)
Nov 26, 2007	19171	19360	19138	19248	0	+394.60(+2.09%)
Nov 24, 2007	18737	18910	18548	18853	14,000	+326.60(+1.76%)
Nov 23, 2007	18724	18745	18183	18526	19,800	-76.30(-0.41%)
Nov 22, 2007	19198	19219	18515	18603	16,600	-678.20(-3.52%)
Nov 21, 2007	19511	19714	19196	19281	14,400	-352.60(-1.80%)
Nov 20, 2007	19896	19971	19584	19633	12,600	+0.00(+0.00%)
Nov 19, 2007	19896	19971	19584	19633	0	-65.00(-0.33%)
Nov 17, 2007	19603	19838	19472	19698	19,000	-86.50(-0.44%)
Nov 16, 2007	19948	19967	19723	19785	19,200	-144.20(-0.72%)
Nov 15, 2007	19337	19988	19337	19929	20,800	+893.60(+4.69%)
Nov 14, 2007	18681	19210	18636	19036	23,200	+298.20(+1.59%)
Nov 13, 2007	18640	18815	18333	18737	22,800	+0.00(+0.00%)
Nov 12, 2007	18640	18815	18333	18737	0	-170.30(-0.90%)
Nov 10, 2007	19283	19330	18737	18908	0	-151.30(-0.79%)
Nov 09, 2007	19110	19210	18917	19059	16,400	-230.90(-1.20%)
Nov 08, 2007	19552	19678	19250	19290	13,600	-110.90(-0.57%)
Nov 07, 2007	19690	19919	19338	19401	18,000	-190.10(-0.97%)
Nov 06, 2007	20009	20009	19502	19591	19,000	+0.00(+0.00%)
Nov 05, 2007	20009	20009	19502	19591	0	-385.40(-1.93%)
Nov 02, 2007	19365	20026	19256	19976	19,200	+251.90(+1.28%)
Nov 01, 2007	20130	20204	19634	19724	26,000	-113.70(-0.57%)
Oct 31, 2007	19827	19984	19735	19838	31,000	+54.50(+0.28%)
Oct 30, 2007	20103	20238	19695	19784	20,600	-194.20(-0.97%)
Oct 29, 2007	19621	20025	19621	19978	20,600	+734.50(+3.82%)
Oct 26, 2007	18824	19276	18630	19243	23,200	+472.30(+2.52%)
Oct 25, 2007	18519	18900	18460	18771	23,200	+258.00(+1.39%)
Oct 24, 2007	18728	18832	18317	18513	25,200	+20.10(+0.11%)
Oct 23, 2007	17910	18542	17910	18493	21,600	+878.80(+4.99%)
Oct 22, 2007	17260	17705	17171	17614	78,400	+54.00(+0.31%)
Oct 19, 2007	18032	18032	17226	17560	35,400	-438.40(-2.44%)
Oct 18, 2007	18828	19199	17771	17998	41,600	-717.40(-3.83%)
Oct 17, 2007	18038	18841	17308	18716	36,800	-336.10(-1.76%)
Oct 16, 2007	19103	19174	18778	19052	27,400	-6.80(-0.04%)
Oct 15, 2007	18526	19096	18526	19059	22,800	+639.70(+3.47%)
Oct 12, 2007	18795	18845	18336	18419	30,000	-395.10(-2.10%)
Oct 11, 2007	18697	18833	18537	18814	35,400	+155.90(+0.84%)
Oct 10, 2007	18473	18704	18437	18658	26,000	+378.00(+2.07%)
Oct 09, 2007	17402	18327	17287	18280	25,600	+788.80(+4.51%)
Oct 08, 2007	17902	17983	17322	17491	20,400	-282.00(-1.59%)
Oct 05, 2007	17832	17979	17709	17773	20,000	-3.70(-0.02%)
Oct 04, 2007	17800	17890	17495	17777	20,800	-69.90(-0.39%)
Oct 03, 2007	17467	17953	17288	17847	32,800	+518.40(+2.99%)
Oct 02, 2007	17357	17425	17145	17329	22,200	+0.00(+0.00%)
Oct 01, 2007	17357	17425	17145	17329	22,200	+37.50(+0.22%)
Sep 28, 2007	17152	17362	17152	17291	22,600	+140.50(+0.82%)
Sep 27, 2007	17060	17188	17019	17151	19,000	+229.20(+1.35%)
Sep 26, 2007	16969	17074	16887	16921	16,400	+21.90(+0.13%)
Sep 25, 2007	16891	16928	16677	16900	18,800	+53.70(+0.32%)
Sep 24, 2007	16698	16870	16600	16846	21,200	+281.60(+1.70%)
Sep 21, 2007	16352	16617	16308	16564	92,400	+216.20(+1.32%)
Sep 20, 2007	16342	16416	16261	16348	21,600	+25.20(+0.15%)
Sep 19, 2007	15941	16335	15941	16323	22,800	+653.70(+4.17%)
Sep 18, 2007	15547	15692	15469	15669	12,200	+164.70(+1.06%)
Sep 17, 2007	15665	15726	15468	15504	9,400	-99.40(-0.64%)
Sep 14, 2007	15714	15825	15568	15604	13,400	-10.60(-0.07%)
Sep 13, 2007	15548	15650	15548	15614	13,400	+109.00(+0.70%)
Sep 12, 2007	15608	15661	15487	15505	13,200	-37.40(-0.24%)
Sep 11, 2007	15668	15699	15506	15543	12,000	-54.00(-0.35%)
Sep 10, 2007	15414	15626	15364	15597	11,200	+6.40(+0.04%)
Sep 07, 2007	15655	15716	15565	15590	14,000	-25.90(-0.17%)
Sep 06, 2007	15383	15638	15350	15616	11,200	+170.10(+1.10%)
Sep 05, 2007	15535	15581	15407	15446	16,200	-19.20(-0.12%)
Sep 04, 2007	15482	15522	15390	15465	13,400	+43.40(+0.28%)

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.