Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	1885	1891	1872	1878	345,000	+42.87(+2.34%)
Nov 29, 2007	1882	1884	1834	1835	323,400	-25.10(-1.35%)
Nov 28, 2007	1813	1866	1788	1860	331,800	+4.46(+0.24%)
Nov 27, 2007	1804	1855	1795	1855	288,600	+0.00(+0.00%)
Nov 26, 2007	1804	1855	1795	1855	0	+82.45(+4.65%)
Nov 24, 2007	1806	1821	1745	1773	326,600	-26.14(-1.45%)
Nov 23, 2007	1790	1815	1771	1799	306,200	-7.97(-0.44%)
Nov 22, 2007	1866	1876	1804	1807	307,400	-65.25(-3.49%)
Nov 21, 2007	1853	1875	1819	1872	331,800	-21.23(-1.12%)
Nov 20, 2007	1936	1936	1893	1893	292,400	+0.00(+0.00%)
Nov 19, 2007	1936	1936	1893	1893	0	-32.73(-1.70%)
Nov 17, 2007	1917	1929	1890	1926	304,200	-21.54(-1.11%)
Nov 16, 2007	1970	1985	1932	1948	367,600	-24.84(-1.26%)
Nov 15, 2007	1983	1985	1957	1973	362,000	+39.69(+2.05%)
Nov 14, 2007	1929	1936	1888	1933	394,800	+9.47(+0.49%)
Nov 13, 2007	1958	1958	1902	1923	312,600	+0.00(+0.00%)
Nov 12, 2007	1958	1958	1902	1923	0	-67.05(-3.37%)
Nov 10, 2007	2001	2017	1969	1990	366,600	+10.91(+0.55%)
Nov 09, 2007	2010	2023	1972	1980	330,600	-63.63(-3.11%)
Nov 08, 2007	2074	2085	2043	2043	339,600	-11.05(-0.54%)
Nov 07, 2007	2023	2056	2020	2054	312,200	+38.48(+1.91%)
Nov 06, 2007	2025	2027	1992	2016	300,200	+0.00(+0.00%)
Nov 05, 2007	2025	2027	1992	2016	0	-3.58(-0.18%)
Nov 02, 2007	2015	2050	2015	2019	388,400	-43.80(-2.12%)
Nov 01, 2007	2085	2085	2049	2063	402,000	-1.71(-0.08%)
Oct 31, 2007	2053	2066	2044	2065	365,400	+12.48(+0.61%)
Oct 30, 2007	2059	2066	2038	2052	402,200	-10.55(-0.51%)
Oct 29, 2007	2052	2071	2044	2063	481,200	+34.86(+1.72%)
Oct 26, 2007	1987	2028	1969	2028	438,800	+51.31(+2.60%)
Oct 25, 2007	1967	1982	1941	1977	453,600	+43.39(+2.24%)
Oct 24, 2007	1967	2003	1923	1933	481,200	-14.62(-0.75%)
Oct 23, 2007	1937	1952	1910	1948	371,200	+44.17(+2.32%)
Oct 22, 2007	1901	1910	1875	1904	354,400	-66.29(-3.36%)
Oct 19, 2007	2003	2003	1970	1970	390,200	-34.99(-1.75%)
Oct 18, 2007	1990	2012	1978	2005	426,800	+21.15(+1.07%)
Oct 17, 2007	2000	2010	1934	1984	507,400	-21.82(-1.09%)
Oct 16, 2007	2014	2043	2001	2006	548,800	-29.63(-1.46%)
Oct 15, 2007	2044	2047	2012	2035	383,800	+8.95(+0.44%)
Oct 12, 2007	2048	2057	2021	2026	457,000	-32.41(-1.57%)
Oct 11, 2007	2040	2059	2033	2059	519,200	+17.73(+0.87%)
Oct 10, 2007	2034	2045	2027	2041	368,800	+26.99(+1.34%)
Oct 09, 2007	2015	2023	1995	2014	471,600	+1.31(+0.07%)
Oct 08, 2007	2020	2022	2002	2013	504,200	+16.79(+0.84%)
Oct 05, 2007	2008	2010	1991	1996	380,400	-7.57(-0.38%)
Oct 04, 2007	1999	2013	1992	2004	462,600	-10.49(-0.52%)
Oct 03, 2007	1991	2015	1982	2014	474,000	+0.00(+0.00%)
Oct 02, 2007	1991	2015	1982	2014	474,000	+51.42(+2.62%)
Oct 01, 2007	1949	1970	1946	1963	436,000	+16.19(+0.83%)
Sep 28, 2007	1951	1951	1937	1946	541,600	+1.20(+0.06%)
Sep 27, 2007	1945	1952	1935	1945	394,600	+26.02(+1.36%)
Sep 26, 2007	1909	1921	1902	1919	440,000	+0.00(+0.00%)
Sep 25, 2007	1909	1921	1902	1919	440,000	+0.00(+0.00%)
Sep 24, 2007	1909	1921	1902	1919	440,000	+0.00(+0.00%)
Sep 21, 2007	1909	1921	1902	1919	440,000	+10.29(+0.54%)
Sep 20, 2007	1902	1915	1895	1909	441,800	+6.32(+0.33%)
Sep 19, 2007	1893	1906	1887	1903	480,200	+64.04(+3.48%)
Sep 18, 2007	1868	1871	1837	1839	403,800	-33.07(-1.77%)
Sep 17, 2007	1874	1876	1853	1872	315,800	+1.66(+0.09%)
Sep 14, 2007	1856	1876	1849	1870	373,200	+22.00(+1.19%)
Sep 13, 2007	1818	1849	1806	1848	338,400	+34.50(+1.90%)
Sep 12, 2007	1854	1855	1813	1814	434,000	-33.84(-1.83%)
Sep 11, 2007	1845	1851	1828	1847	420,600	+11.49(+0.63%)
Sep 10, 2007	1846	1847	1811	1836	360,200	-49.03(-2.60%)
Sep 07, 2007	1887	1899	1870	1885	392,600	-3.91(-0.21%)
Sep 06, 2007	1862	1889	1845	1889	447,200	+23.22(+1.24%)
Sep 05, 2007	1884	1899	1860	1866	382,800	-9.15(-0.49%)
Sep 04, 2007	1881	1900	1872	1875	425,800	-7.07(-0.38%)

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.