Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	1530	1540	1470	1509	4,299	-11.03(-0.73%)
Nov 29, 2007	1502	1540	1480	1520	2,067	+8.03(+0.53%)
Nov 28, 2007	1458	1555	1458	1512	2,527	+8.70(+0.58%)
Nov 27, 2007	1446	1520	1446	1503	4,708	+71.30(+4.98%)
Nov 26, 2007	1402	1460	1402	1432	944	+32.00(+2.29%)
Nov 23, 2007	1403	1420	1400	1400	320	-4.00(-0.28%)
Nov 21, 2007	1404	1419	1350	1404	4,912	-20.00(-1.40%)
Nov 20, 2007	1405	1450	1372	1424	2,525	+14.00(+0.99%)
Nov 19, 2007	1451	1451	1300	1410	8,346	-45.00(-3.09%)
Nov 16, 2007	1488	1490	1450	1455	4,877	-18.00(-1.22%)
Nov 15, 2007	1480	1495	1452	1473	1,784	-7.00(-0.47%)
Nov 14, 2007	1500	1512	1455	1480	4,864	-27.00(-1.79%)
Nov 13, 2007	1501	1590	1480	1507	1,519	+1.20(+0.08%)
Nov 12, 2007	1590	1590	1503	1506	3,479	-86.20(-5.41%)
Nov 09, 2007	1570	1600	1566	1592	2,655	+12.00(+0.76%)
Nov 08, 2007	1585	1610	1570	1580	1,436	+5.00(+0.32%)
Nov 07, 2007	1550	1592	1535	1575	1,985	-8.00(-0.51%)
Nov 06, 2007	1600	1630	1550	1583	7,239	-17.00(-1.06%)
Nov 05, 2007	1602	1675	1600	1600	8,098	-7.12(-0.44%)
Nov 02, 2007	1610	1622	1600	1607	7,090	+6.12(+0.38%)
Nov 01, 2007	1625	1640	1590	1601	5,607	-31.00(-1.90%)
Oct 31, 2007	1684	1689	1610	1632	5,463	-42.00(-2.51%)
Oct 30, 2007	1724	1745	1602	1674	2,907	-44.00(-2.56%)
Oct 29, 2007	1640	1731	1615	1718	3,015	+92.00(+5.66%)
Oct 26, 2007	1630	1657	1612	1626	3,236	-4.00(-0.25%)
Oct 25, 2007	1700	1712	1630	1630	2,234	-67.00(-3.95%)
Oct 24, 2007	1731	1745	1697	1697	3,308	-36.00(-2.08%)
Oct 23, 2007	1758	1775	1720	1733	1,615	-12.00(-0.69%)
Oct 22, 2007	1732	1760	1730	1745	1,900	+2.00(+0.11%)
Oct 19, 2007	1793	1799	1710	1743	1,356	-51.00(-2.84%)
Oct 18, 2007	1748	1794	1735	1794	833	+46.00(+2.63%)
Oct 17, 2007	1800	1810	1680	1748	2,472	-39.00(-2.18%)
Oct 16, 2007	1852	1870	1785	1787	2,072	-65.00(-3.51%)
Oct 15, 2007	1880	1880	1810	1852	805	-29.00(-1.54%)
Oct 12, 2007	1875	1887	1850	1881	630	+6.00(+0.32%)
Oct 11, 2007	1873	1905	1851	1875	1,587	+17.00(+0.91%)
Oct 10, 2007	1907	1917	1840	1858	2,836	-40.00(-2.11%)
Oct 09, 2007	1838	1935	1830	1898	2,412	+56.99(+3.10%)
Oct 08, 2007	1874	1877	1830	1841	2,556	-35.99(-1.92%)
Oct 05, 2007	1870	1910	1860	1877	1,382	+17.00(+0.91%)
Oct 04, 2007	1877	1890	1837	1860	1,795	-5.80(-0.31%)
Oct 03, 2007	1912	1930	1860	1866	3,024	-61.20(-3.18%)
Oct 02, 2007	1955	1959	1903	1927	1,891	-28.00(-1.43%)
Oct 01, 2007	1960	1985	1895	1955	2,710	-5.00(-0.26%)
Sep 28, 2007	1971	2005	1945	1960	2,107	-15.00(-0.76%)
Sep 27, 2007	2005	2015	1970	1975	845	-25.00(-1.25%)
Sep 26, 2007	2005	2020	1990	2000	2,163	+10.00(+0.50%)
Sep 25, 2007	2050	2055	1975	1990	4,154	-61.01(-2.97%)
Sep 24, 2007	2070	2070	2045	2051	2,025	-19.99(-0.97%)
Sep 21, 2007	2090	2115	2065	2071	3,701	+1.00(+0.05%)
Sep 20, 2007	2130	2135	2067	2070	1,729	-40.00(-1.90%)
Sep 19, 2007	2055	2135	2055	2110	2,221	+63.00(+3.08%)
Sep 18, 2007	2045	2049	1990	2047	2,428	+4.00(+0.20%)
Sep 17, 2007	2056	2060	2024	2043	4,087	-12.50(-0.61%)
Sep 14, 2007	2051	2070	2050	2056	1,467	+0.50(+0.02%)
Sep 13, 2007	2097	2097	2050	2055	1,245	-35.00(-1.67%)
Sep 12, 2007	2091	2095	2056	2090	1,336	-7.01(-0.33%)
Sep 11, 2007	2094	2115	2075	2097	1,440	+23.01(+1.11%)
Sep 10, 2007	2072	2100	2055	2074	1,890	-1.01(-0.05%)
Sep 07, 2007	2069	2110	2055	2075	2,102	-23.99(-1.14%)
Sep 06, 2007	2060	2100	2055	2099	540	+43.00(+2.09%)
Sep 05, 2007	2060	2090	2055	2056	1,842	-4.00(-0.19%)

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.