Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	1644	1647	1636	1642	0	+0.00(+0.00%)
Dec 29, 2007	1645	1647	1636	1642	370,943,200	-8.21(-0.50%)
Dec 28, 2007	1664	1664	1642	1650	304,940,416	+0.00(+0.00%)
Dec 27, 2007	1664	1664	1642	1650	0	-2.12(-0.13%)
Dec 26, 2007	1652	1653	1651	1652	0	+0.00(+0.00%)
Dec 24, 2007	1652	1653	1651	1652	0	-3.54(-0.21%)
Dec 22, 2007	1651	1660	1651	1656	410,672,192	+16.18(+0.99%)
Dec 21, 2007	1650	1653	1637	1640	295,791,296	-5.50(-0.33%)
Dec 20, 2007	1661	1663	1645	1645	341,930,592	-12.00(-0.72%)
Dec 19, 2007	1664	1672	1657	1657	262,219,104	-4.54(-0.27%)
Dec 18, 2007	1671	1673	1662	1662	265,134,000	+0.00(+0.00%)
Dec 17, 2007	1671	1673	1662	1662	0	-25.98(-1.54%)
Dec 15, 2007	1686	1688	1675	1688	241,432,000	+7.67(+0.46%)
Dec 14, 2007	1704	1704	1680	1680	313,122,688	-37.56(-2.19%)
Dec 13, 2007	1707	1728	1702	1718	291,977,088	-3.38(-0.20%)
Dec 12, 2007	1721	1722	1710	1721	216,418,704	+5.46(+0.32%)
Dec 11, 2007	1708	1719	1708	1716	259,463,200	+0.00(+0.00%)
Dec 10, 2007	1708	1719	1708	1716	0	+1.56(+0.09%)
Dec 08, 2007	1710	1718	1709	1714	222,043,600	+11.07(+0.65%)
Dec 07, 2007	1722	1723	1702	1703	207,794,896	-11.04(-0.64%)
Dec 06, 2007	1713	1718	1708	1714	263,149,504	+9.78(+0.57%)
Dec 05, 2007	1707	1713	1695	1704	290,344,000	-2.80(-0.16%)
Dec 04, 2007	1705	1717	1705	1707	249,587,104	+0.00(+0.00%)
Dec 03, 2007	1705	1717	1705	1707	0	-1.23(-0.07%)
Dec 01, 2007	1697	1711	1694	1708	351,342,400	+13.94(+0.82%)
Nov 30, 2007	1695	1696	1677	1694	342,786,112	+9.45(+0.56%)
Nov 29, 2007	1664	1687	1652	1685	346,637,088	+24.41(+1.47%)
Nov 28, 2007	1654	1662	1646	1660	334,151,712	-1.46(-0.09%)
Nov 27, 2007	1678	1685	1662	1662	310,911,200	+0.00(+0.00%)
Nov 26, 2007	1678	1685	1662	1662	0	-5.41(-0.32%)
Nov 24, 2007	1658	1668	1654	1667	248,559,504	+9.40(+0.57%)
Nov 23, 2007	1666	1669	1653	1658	266,860,800	-5.07(-0.30%)
Nov 22, 2007	1684	1684	1657	1663	323,426,112	-36.12(-2.13%)
Nov 21, 2007	1695	1699	1680	1699	397,530,112	+13.66(+0.81%)
Nov 20, 2007	1716	1724	1685	1685	341,609,088	+0.00(+0.00%)
Nov 19, 2007	1716	1724	1685	1685	0	-22.97(-1.34%)
Nov 17, 2007	1694	1714	1689	1708	368,278,592	+4.71(+0.28%)
Nov 16, 2007	1714	1718	1698	1704	329,272,704	-8.48(-0.50%)
Nov 15, 2007	1721	1723	1706	1712	308,768,192	+1.12(+0.07%)
Nov 14, 2007	1700	1711	1694	1711	304,688,096	+4.36(+0.26%)
Nov 13, 2007	1698	1710	1697	1707	281,657,888	+0.00(+0.00%)
Nov 12, 2007	1698	1710	1697	1707	0	+3.79(+0.22%)
Nov 10, 2007	1729	1734	1698	1703	333,516,288	-22.09(-1.28%)
Nov 09, 2007	1693	1726	1693	1725	452,049,408	+8.84(+0.52%)
Nov 08, 2007	1727	1728	1699	1716	322,032,192	-7.50(-0.44%)
Nov 07, 2007	1725	1731	1722	1724	237,081,408	+6.72(+0.39%)
Nov 06, 2007	1706	1719	1706	1717	276,480,096	+0.00(+0.00%)
Nov 05, 2007	1706	1719	1706	1717	0	-1.13(-0.07%)
Nov 02, 2007	1703	1721	1701	1718	287,702,592	+6.92(+0.40%)
Nov 01, 2007	1725	1728	1700	1711	247,994,704	-13.34(-0.77%)
Oct 31, 2007	1714	1725	1709	1724	369,451,296	+11.31(+0.66%)
Oct 30, 2007	1705	1714	1705	1713	332,800,288	+3.57(+0.21%)
Oct 29, 2007	1708	1713	1705	1710	253,738,496	+13.73(+0.81%)
Oct 26, 2007	1677	1700	1677	1696	304,947,488	+22.43(+1.34%)
Oct 25, 2007	1670	1675	1667	1673	292,144,000	+15.41(+0.93%)
Oct 24, 2007	1678	1678	1654	1658	268,593,408	-20.56(-1.22%)
Oct 23, 2007	1680	1684	1676	1679	299,802,496	+8.24(+0.49%)
Oct 22, 2007	1662	1673	1658	1670	302,850,816	-20.74(-1.23%)
Oct 19, 2007	1692	1702	1688	1691	364,463,008	-0.08(-0.00%)
Oct 18, 2007	1695	1697	1682	1691	359,737,504	+7.12(+0.42%)
Oct 17, 2007	1666	1689	1662	1684	352,846,784	+15.14(+0.91%)
Oct 16, 2007	1659	1672	1654	1669	308,115,008	+7.11(+0.43%)
Oct 15, 2007	1667	1673	1662	1662	366,486,208	-7.00(-0.42%)
Oct 12, 2007	1647	1669	1644	1669	300,696,096	+16.80(+1.02%)
Oct 11, 2007	1632	1656	1631	1652	358,350,496	+24.33(+1.49%)
Oct 10, 2007	1633	1633	1623	1628	303,841,888	+0.74(+0.05%)
Oct 09, 2007	1621	1630	1618	1627	309,063,296	+3.87(+0.24%)
Oct 08, 2007	1632	1632	1623	1623	294,553,600	-10.16(-0.62%)
Oct 05, 2007	1614	1633	1614	1633	266,754,800	+20.20(+1.25%)
Oct 04, 2007	1610	1618	1610	1613	303,403,584	-3.28(-0.20%)
Oct 03, 2007	1616	1617	1610	1616	252,689,408	-2.37(-0.15%)
Oct 02, 2007	1615	1622	1613	1619	329,127,104	+14.84(+0.93%)

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.