Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	63776	64124	63598	63886	2,588,600	+0.00(+0.00%)
Dec 29, 2007	63776	64124	63598	63886	2,588,600	+112.00(+0.18%)
Dec 28, 2007	64287	64584	63590	63774	2,043,800	-514.00(-0.80%)
Dec 27, 2007	63101	64304	63101	64288	1,820,200	+0.00(+0.00%)
Dec 26, 2007	63101	64304	63101	64288	0	+1190.00(+1.89%)
Dec 24, 2007	61725	63398	61725	63098	2,453,000	+0.00(+0.00%)
Dec 22, 2007	61725	63398	61725	63098	2,453,000	+1382.00(+2.24%)
Dec 21, 2007	61724	62467	61416	61716	4,797,200	-6.00(-0.01%)
Dec 20, 2007	61108	61734	60915	61722	0	+626.00(+1.02%)
Dec 19, 2007	59832	61421	59414	61096	3,616,600	+1268.00(+2.12%)
Dec 18, 2007	62445	62445	59820	59828	2,242,400	+0.00(+0.00%)
Dec 17, 2007	62445	62445	59820	59828	0	-2617.00(-4.19%)
Dec 15, 2007	62868	63455	62445	62445	3,054,000	-416.00(-0.66%)
Dec 14, 2007	64735	64735	62466	62861	2,936,800	-1881.00(-2.91%)
Dec 13, 2007	64512	66171	64502	64742	0	+230.00(+0.36%)
Dec 12, 2007	65448	66451	64127	64512	4,639,800	-934.00(-1.43%)
Dec 11, 2007	65642	65874	65228	65446	3,680,000	+0.00(+0.00%)
Dec 10, 2007	65642	65874	65228	65446	0	-193.00(-0.29%)
Dec 08, 2007	65789	66529	65278	65639	2,289,000	-152.00(-0.23%)
Dec 07, 2007	64929	65791	64692	65791	3,108,800	+863.00(+1.33%)
Dec 06, 2007	63483	65204	63483	64928	0	+1446.00(+2.28%)
Dec 05, 2007	63203	63722	62373	63482	0	+282.00(+0.45%)
Dec 04, 2007	63018	63682	62729	63200	0	+0.00(+0.00%)
Dec 03, 2007	63018	63682	62729	63200	0	+194.00(+0.31%)
Dec 01, 2007	62157	63701	62157	63006	4,849,000	+850.00(+1.37%)
Nov 30, 2007	61720	63190	61465	62156	5,978,200	+441.00(+0.71%)
Nov 29, 2007	59432	61858	59432	61715	6,116,600	+2283.00(+3.84%)
Nov 28, 2007	59067	59971	58096	59432	6,147,400	+363.00(+0.61%)
Nov 27, 2007	60973	61560	59067	59069	6,195,600	+0.00(+0.00%)
Nov 26, 2007	60973	61560	59067	59069	0	-1902.00(-3.12%)
Nov 24, 2007	60662	61334	60662	60971	8,923,600	+318.00(+0.52%)
Nov 23, 2007	60582	61102	60124	60653	2,223,600	+71.00(+0.12%)
Nov 22, 2007	62335	62335	59847	60582	6,540,600	+0.00(+0.00%)
Nov 21, 2007	62335	62335	59847	60582	0	-1754.00(-2.81%)
Nov 20, 2007	64609	64609	62321	62336	3,819,200	+0.00(+0.00%)
Nov 19, 2007	64609	64609	62321	62336	0	-2273.00(-3.52%)
Nov 17, 2007	64634	64802	63627	64609	4,450,600	+0.00(+0.00%)
Nov 16, 2007	64634	64802	63627	64609	0	-22.00(-0.03%)
Nov 15, 2007	62919	64896	62919	64631	10,894,400	+1704.00(+2.71%)
Nov 14, 2007	61526	62933	61034	62927	5,980,600	+1400.00(+2.28%)
Nov 13, 2007	64321	64321	61452	61527	5,393,400	+0.00(+0.00%)
Nov 12, 2007	64321	64321	61452	61527	0	-2794.00(-4.34%)
Nov 10, 2007	63571	65281	62279	64321	6,871,000	+759.00(+1.19%)
Nov 09, 2007	63503	65283	63140	63562	7,195,800	+61.00(+0.10%)
Nov 08, 2007	64503	64603	63223	63501	112,200	-1002.00(-1.55%)
Nov 07, 2007	62967	64524	62967	64503	4,556,000	+1543.00(+2.45%)
Nov 06, 2007	64049	64049	62720	62960	9,279,400	+0.00(+0.00%)
Nov 05, 2007	64049	64049	62720	62960	0	-1090.00(-1.70%)
Nov 02, 2007	65317	65317	63774	64050	6,187,200	+0.00(+0.00%)
Nov 01, 2007	65317	65317	63774	64050	6,187,200	-1268.00(-1.94%)
Oct 31, 2007	64385	65949	64385	65318	4,318,400	+935.00(+1.45%)
Oct 30, 2007	65044	65147	64264	64383	7,817,400	-661.00(-1.02%)
Oct 29, 2007	64275	65670	64275	65044	7,741,000	+768.00(+1.19%)
Oct 26, 2007	62346	64320	62346	64276	6,239,600	+1935.00(+3.10%)
Oct 25, 2007	62628	63206	61968	62341	6,487,200	-284.00(-0.45%)
Oct 24, 2007	62693	62816	61448	62625	7,745,200	-72.00(-0.11%)
Oct 23, 2007	61214	62773	61214	62697	7,591,000	+1482.00(+2.42%)
Oct 22, 2007	60884	61379	59473	61215	4,185,400	+321.00(+0.53%)
Oct 19, 2007	63270	63349	60883	60894	5,454,000	-2367.00(-3.74%)
Oct 18, 2007	63192	63322	61943	63261	4,539,800	+67.00(+0.11%)
Oct 17, 2007	61720	63194	61460	63194	7,642,000	+1476.00(+2.39%)
Oct 16, 2007	62965	62965	61565	61718	4,902,600	-1251.00(-1.99%)
Oct 15, 2007	62456	63841	62412	62969	4,598,800	+513.00(+0.82%)
Oct 12, 2007	63197	64169	61487	62456	5,273,600	+0.00(+0.00%)
Oct 11, 2007	63197	64169	61487	62456	5,273,600	-741.00(-1.17%)
Oct 10, 2007	63550	63565	62894	63197	4,719,800	-352.00(-0.55%)
Oct 09, 2007	62661	63658	62661	63549	7,505,800	+888.00(+1.42%)
Oct 08, 2007	62319	62725	61841	62661	4,076,200	+342.00(+0.55%)
Oct 05, 2007	60408	62704	60408	62319	9,083,000	+1912.00(+3.17%)
Oct 04, 2007	60102	61080	59536	60407	8,710,600	+308.00(+0.51%)
Oct 03, 2007	62021	62021	60094	60099	6,852,200	-1918.00(-3.09%)
Oct 02, 2007	62341	62356	61241	62017	6,097,200	-323.00(-0.52%)

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.