Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	14384	14625	14312	14625	422,721,600	+312.90(+2.19%)
Oct 30, 2007	14357	14427	14291	14312	209,988,256	-115.20(-0.80%)
Oct 29, 2007	14352	14431	14296	14427	252,244,832	+130.90(+0.92%)
Oct 26, 2007	14154	14296	14125	14296	249,226,464	+171.50(+1.21%)
Oct 25, 2007	14153	14176	14060	14125	206,927,424	+36.40(+0.26%)
Oct 24, 2007	14065	14108	13934	14088	207,270,640	+1.00(+0.01%)
Oct 23, 2007	14030	14103	13978	14088	216,362,064	+85.80(+0.61%)
Oct 19, 2007	14232	14332	13992	14002	233,144,320	-330.30(-2.30%)
Oct 18, 2007	14192	14336	14195	14332	232,320,400	+112.50(+0.79%)
Oct 17, 2007	14251	14254	14117	14220	232,740,128	+66.50(+0.47%)
Oct 16, 2007	14206	14231	14117	14153	242,588,864	-78.30(-0.55%)
Oct 15, 2007	14358	14361	14196	14231	265,735,328	-64.60(-0.45%)
Oct 12, 2007	14267	14307	14212	14296	230,272,912	+66.50(+0.47%)
Oct 11, 2007	14357	14408	14162	14229	337,402,240	-46.80(-0.33%)
Oct 10, 2007	14268	14307	14190	14276	295,092,160	+14.00(+0.10%)
Oct 09, 2007	14285	14285	14186	14262	297,421,568	+28.90(+0.20%)
Oct 08, 2007	14172	14262	14125	14233	188,068,080	+0.00(+0.00%)
Oct 05, 2007	14172	14262	14125	14233	188,068,080	+108.20(+0.77%)
Oct 04, 2007	14059	14125	14016	14125	207,789,136	+104.30(+0.74%)
Oct 03, 2007	14145	14181	14017	14021	204,685,680	-131.90(-0.93%)
Oct 02, 2007	14141	14201	14061	14153	233,912,352	-47.90(-0.34%)
Oct 01, 2007	14113	14215	14099	14201	186,569,552	+101.70(+0.72%)
Sep 28, 2007	14138	14167	14081	14099	215,798,192	-30.80(-0.22%)
Sep 27, 2007	14130	14140	14035	14130	195,028,720	+94.70(+0.67%)
Sep 26, 2007	14061	14080	13976	14035	225,928,784	+37.40(+0.27%)
Sep 25, 2007	13889	13999	13874	13998	223,888,224	+39.30(+0.28%)
Sep 24, 2007	13961	14041	13940	13958	288,130,400	+18.20(+0.13%)
Sep 21, 2007	13963	13959	13838	13940	332,403,040	+101.70(+0.73%)
Sep 20, 2007	13942	13940	13814	13838	331,143,072	-101.40(-0.73%)
Sep 19, 2007	14011	14071	13900	13940	251,773,120	-65.60(-0.47%)
Sep 18, 2007	13808	14005	13793	14005	218,283,888	+195.50(+1.42%)
Sep 17, 2007	13832	13877	13770	13810	136,169,056	-36.50(-0.26%)
Sep 14, 2007	13811	13905	13801	13846	182,685,952	+3.20(+0.02%)
Sep 13, 2007	13788	13896	13757	13843	201,065,792	+86.50(+0.63%)
Sep 12, 2007	13690	13767	13686	13757	202,758,432	+52.40(+0.38%)
Sep 11, 2007	13633	13728	13626	13704	229,447,136	+78.80(+0.58%)
Sep 10, 2007	13646	13678	13540	13626	193,607,632	-25.70(-0.19%)
Sep 07, 2007	13661	13796	13620	13651	243,160,784	-144.50(-1.05%)
Sep 06, 2007	13740	13796	13670	13796	229,204,736	+112.40(+0.82%)
Sep 05, 2007	13688	13786	13653	13683	168,668,192	-71.90(-0.52%)
Sep 04, 2007	13674	13782	13660	13755	157,414,848	+94.70(+0.69%)
Aug 31, 2007	13590	13660	13445	13660	155,691,680	+215.90(+1.61%)
Aug 30, 2007	13426	13501	13368	13445	149,589,872	-45.50(-0.34%)
Aug 29, 2007	13312	13494	13265	13490	170,080,112	+225.20(+1.70%)
Aug 28, 2007	13420	13487	13252	13265	149,986,016	-222.50(-1.65%)
Aug 27, 2007	13480	13527	13422	13487	113,339,768	-32.90(-0.24%)
Aug 24, 2007	13493	13561	13418	13520	133,891,368	+69.20(+0.51%)
Aug 23, 2007	13539	13548	13358	13451	178,057,216	-12.00(-0.09%)
Aug 22, 2007	13384	13471	13239	13463	214,544,272	+224.40(+1.70%)
Aug 21, 2007	13148	13258	13110	13239	186,513,584	+128.40(+0.98%)
Aug 20, 2007	13117	13171	12968	13110	180,229,696	+60.70(+0.47%)
Aug 17, 2007	13162	13245	12836	13050	279,423,648	+200.90(+1.56%)
Aug 16, 2007	12834	13049	12464	12849	376,236,992	-200.10(-1.53%)
Aug 15, 2007	13145	13323	13043	13049	253,137,040	-193.80(-1.46%)
Aug 14, 2007	13501	13526	13210	13243	224,308,816	-184.90(-1.38%)
Aug 13, 2007	13596	13653	13428	13428	200,987,552	-38.80(-0.29%)
Aug 10, 2007	13401	13478	13229	13466	286,592,896	-11.70(-0.09%)
Aug 09, 2007	13558	13758	13461	13478	310,048,416	-280.20(-2.04%)
Aug 08, 2007	13685	13835	13561	13758	261,532,704	+197.60(+1.46%)
Aug 07, 2007	13570	13628	13451	13561	238,428,528	-4.60(-0.03%)
Aug 06, 2007	13805	13814	13565	13565	227,232,736	+0.00(+0.00%)
Aug 03, 2007	13805	13814	13565	13565	227,232,736	-248.40(-1.80%)
Aug 02, 2007	13769	13814	13655	13814	195,141,920	+158.90(+1.16%)
Aug 01, 2007	13752	13869	13527	13655	236,569,824	-213.90(-1.54%)
Jul 31, 2007	13991	14029	13864	13869	259,323,920	+3.90(+0.03%)
Jul 30, 2007	13839	13881	13748	13865	197,170,464	+116.20(+0.85%)
Jul 27, 2007	13814	13959	13730	13748	208,563,392	-96.10(-0.69%)
Jul 26, 2007	14027	14105	13705	13845	259,855,936	-260.70(-1.85%)
Jul 25, 2007	14117	14206	13950	14105	154,167,840	+37.10(+0.26%)
Jul 24, 2007	14468	14468	14068	14068	0	-400.10(-2.77%)
Jul 23, 2007	14543	14583	14429	14468	163,201,072	-114.60(-0.79%)
Jul 20, 2007	14607	14634	14553	14583	191,945,712	-42.90(-0.29%)
Jul 19, 2007	14584	14647	14559	14626	211,897,856	+42.10(+0.29%)
Jul 18, 2007	14369	14584	14355	14584	264,110,704	+201.70(+1.40%)
Jul 17, 2007	14371	14429	14338	14382	212,657,872	+43.80(+0.31%)
Jul 16, 2007	14460	14496	14310	14338	232,943,856	-158.30(-1.09%)
Jul 13, 2007	14370	14496	14356	14496	190,352,816	+140.50(+0.98%)
Jul 12, 2007	14211	14356	14166	14356	293,548,096	+189.90(+1.34%)
Jul 11, 2007	14126	14172	14087	14166	207,098,336	+34.20(+0.24%)
Jul 10, 2007	14157	14207	14132	14132	195,335,856	-45.60(-0.32%)
Jul 09, 2007	14159	14211	14119	14178	202,979,328	+58.80(+0.42%)
Jul 06, 2007	14056	14128	14035	14119	198,628,736	+39.30(+0.28%)
Jul 05, 2007	14093	14094	13953	14079	228,641,360	+14.70(+0.10%)
Jul 03, 2007	14001	14065	13907	14065	210,753,200	+158.10(+1.14%)
Jul 02, 2007	13844	13907	13716	13907	218,875,568	+0.00(+0.00%)
Jun 29, 2007	13844	13907	13716	13907	218,875,568	+190.90(+1.39%)
Jun 28, 2007	13785	13824	13709	13716	267,820,848	-26.20(-0.19%)
Jun 27, 2007	13618	13742	13535	13742	231,437,360	+78.00(+0.57%)
Jun 26, 2007	13862	13882	13647	13664	254,975,952	-178.00(-1.29%)
Jun 25, 2007	13932	13989	13839	13842	194,151,824	-144.10(-1.03%)
Jun 22, 2007	14077	14096	13914	13986	159,963,360	-109.70(-0.78%)
Jun 21, 2007	14042	14107	13942	14096	186,208,640	+117.50(+0.84%)
Jun 20, 2007	14139	14174	13978	13978	204,065,488	-141.30(-1.00%)
Jun 19, 2007	14161	14176	14081	14120	217,825,168	-56.90(-0.40%)
Jun 18, 2007	14156	14209	14137	14176	214,144,784	+39.00(+0.28%)
Jun 15, 2007	14017	14146	14002	14137	309,281,888	+135.40(+0.97%)
Jun 14, 2007	13864	14003	13860	14002	225,142,224	+142.50(+1.03%)
Jun 13, 2007	13774	13862	13724	13860	196,390,144	+135.20(+0.99%)
Jun 12, 2007	13776	13852	13722	13724	199,447,728	-96.40(-0.70%)
Jun 11, 2007	13826	13894	13798	13821	154,003,488	+22.20(+0.16%)
Jun 08, 2007	13650	13809	13651	13798	206,591,088	+94.60(+0.69%)
Jun 07, 2007	13924	13964	13701	13704	254,420,672	-237.70(-1.70%)
Jun 06, 2007	14095	14142	13915	13942	240,053,920	-200.10(-1.41%)
Jun 05, 2007	14133	14170	14109	14142	234,029,152	-5.00(-0.04%)
Jun 04, 2007	14044	14147	14009	14147	258,584,608	+27.30(+0.19%)
Jun 01, 2007	14084	14151	14057	14119	242,379,040	+62.60(+0.45%)
May 31, 2007	14085	14132	14057	14057	265,406,864	-24.90(-0.18%)
May 30, 2007	13927	14096	13896	14082	227,615,472	+119.00(+0.85%)
May 29, 2007	14073	14084	13963	13963	223,904,880	-61.40(-0.44%)
May 25, 2007	13989	14077	13946	14024	193,966,416	+77.80(+0.56%)
May 24, 2007	14145	14182	13925	13946	209,701,024	-196.20(-1.39%)
May 23, 2007	14174	14216	14112	14142	264,423,216	+30.30(+0.21%)
May 22, 2007	14129	14162	14099	14112	210,447,584	+6.90(+0.05%)
May 21, 2007	14113	14112	14055	14105	181,981,520	+0.00(+0.00%)
May 18, 2007	14113	14112	14055	14105	181,981,520	+4.60(+0.03%)
May 17, 2007	14011	14101	13946	14101	211,902,016	+75.70(+0.54%)
May 16, 2007	13928	14027	13923	14025	209,769,920	+90.40(+0.65%)
May 15, 2007	13914	13979	13884	13935	211,509,280	+31.30(+0.23%)
May 14, 2007	13980	14004	13894	13903	168,247,792	-100.50(-0.72%)
May 11, 2007	13852	14009	13852	14004	205,220,112	+150.70(+1.09%)
May 10, 2007	13875	13926	13820	13853	223,108,096	-42.10(-0.30%)
May 09, 2007	13891	13951	13848	13895	258,611,664	-20.20(-0.15%)
May 08, 2007	13857	13915	13793	13915	240,391,200	+49.90(+0.36%)
May 07, 2007	13844	13897	13770	13866	217,697,760	+95.60(+0.69%)
May 04, 2007	13730	13809	13687	13770	258,206,640	+82.90(+0.61%)
May 03, 2007	13640	13687	13579	13687	262,884,400	+108.30(+0.80%)
May 02, 2007	13385	13598	13363	13579	262,613,248	+172.40(+1.29%)
May 01, 2007	13430	13448	13305	13406	222,947,968	-10.40(-0.08%)
Apr 30, 2007	13617	13632	13417	13417	189,737,984	-215.30(-1.58%)
Apr 27, 2007	13525	13632	13507	13632	204,154,368	+34.50(+0.25%)
Apr 26, 2007	13629	13673	13598	13598	198,615,168	-75.30(-0.55%)
Apr 25, 2007	13610	13675	13590	13673	198,452,144	+82.50(+0.61%)
Apr 24, 2007	13607	13656	13572	13590	198,853,888	-38.70(-0.28%)
Apr 23, 2007	13639	13684	13606	13629	169,162,048	-35.70(-0.26%)
Apr 20, 2007	13666	13674	13575	13665	348,114,848	+90.00(+0.66%)
Apr 19, 2007	13582	13712	13539	13575	185,490,976	-137.30(-1.00%)
Apr 18, 2007	13613	13713	13617	13712	183,662,896	+54.00(+0.40%)
Apr 17, 2007	13712	13712	13630	13658	226,247,168	-2.00(-0.01%)
Apr 16, 2007	13600	13667	13579	13660	205,978,544	+81.40(+0.60%)
Apr 13, 2007	13510	13581	13492	13579	203,283,936	+78.90(+0.58%)
Apr 12, 2007	13396	13502	13359	13500	197,813,344	+98.70(+0.74%)
Apr 11, 2007	13448	13475	13398	13401	241,546,144	-30.30(-0.23%)
Apr 10, 2007	13518	13513	13429	13431	225,567,856	-51.00(-0.38%)
Apr 09, 2007	13459	13519	13425	13482	132,136,864	+57.30(+0.43%)
Apr 05, 2007	13445	13460	13425	13425	165,520,432	-23.30(-0.17%)
Apr 04, 2007	13368	13448	13322	13448	222,440,384	+87.10(+0.65%)
Apr 03, 2007	13275	13384	13254	13361	208,472,672	+95.40(+0.72%)
Apr 02, 2007	13185	13268	13166	13266	145,315,472	+100.30(+0.76%)
Mar 30, 2007	13229	13258	13143	13166	202,292,016	-92.50(-0.70%)
Mar 29, 2007	13275	13300	13197	13258	193,218,352	+60.80(+0.46%)
Mar 28, 2007	13216	13248	13182	13197	225,507,456	-21.60(-0.16%)
Mar 27, 2007	13254	13303	13203	13219	176,646,688	-84.10(-0.63%)
Mar 26, 2007	13306	13308	13216	13303	222,152,464	+65.20(+0.49%)
Mar 23, 2007	13152	13238	13140	13238	189,586,528	+98.10(+0.75%)
Mar 22, 2007	13190	13232	13136	13140	229,223,552	-15.90(-0.12%)
Mar 21, 2007	12985	13156	12977	13156	185,137,488	+178.10(+1.37%)
Mar 20, 2007	13012	13046	12975	12977	153,814,144	-34.30(-0.26%)
Mar 19, 2007	12895	13026	12830	13012	155,104,464	+182.00(+1.42%)
Mar 16, 2007	12874	12933	12814	12830	253,309,216	-44.60(-0.35%)
Mar 15, 2007	12860	12901	12809	12874	168,906,992	+65.60(+0.51%)
Mar 14, 2007	12776	12842	12662	12809	199,023,536	-0.90(-0.01%)
Mar 13, 2007	13042	13096	12804	12810	175,190,672	-255.60(-1.96%)
Mar 12, 2007	13032	13065	13004	13065	151,876,464	+7.80(+0.06%)
Mar 09, 2007	13051	13102	13027	13057	152,614,608	+6.40(+0.05%)
Mar 08, 2007	13031	13102	12990	13051	188,968,448	+61.40(+0.47%)
Mar 07, 2007	12892	13017	12868	12990	186,820,832	+121.40(+0.94%)
Mar 06, 2007	12832	12886	12711	12868	213,557,360	+157.00(+1.24%)
Mar 05, 2007	12692	12863	12675	12711	202,800,592	-152.10(-1.18%)
Mar 02, 2007	12930	13025	12857	12863	232,959,728	-117.80(-0.91%)
Mar 01, 2007	12920	13045	12795	12981	212,759,376	-63.90(-0.49%)
Feb 28, 2007	13049	13086	12952	13045	218,005,072	+4.90(+0.04%)
Feb 27, 2007	13259	13404	12948	13040	249,326,448	-364.40(-2.72%)
Feb 26, 2007	13406	13433	13344	13404	197,053,376	+61.00(+0.46%)
Feb 23, 2007	13365	13376	13318	13344	171,308,048	+25.50(+0.19%)
Feb 22, 2007	13373	13378	13248	13318	198,729,472	-12.30(-0.09%)
Feb 21, 2007	13310	13332	13238	13330	239,685,232	+10.60(+0.08%)
Feb 20, 2007	13221	13323	13201	13320	206,971,552	+7.70(+0.06%)
Feb 16, 2007	13310	13325	13279	13312	208,040,032	+23.80(+0.18%)
Feb 15, 2007	13218	13294	13204	13288	223,171,536	+83.70(+0.63%)
Feb 14, 2007	13210	13259	13172	13204	195,645,392	+32.70(+0.25%)
Feb 13, 2007	13068	13172	13040	13172	191,164,896	+131.30(+1.01%)
Feb 12, 2007	13101	13129	13019	13040	157,700,800	-43.50(-0.33%)
Feb 09, 2007	13178	13209	13070	13084	201,590,608	-100.30(-0.76%)
Feb 08, 2007	13139	13185	13096	13184	199,769,248	+42.10(+0.32%)
Feb 07, 2007	13211	13238	13108	13142	194,201,120	-41.10(-0.31%)
Feb 06, 2007	13204	13222	13158	13183	174,213,008	+16.60(+0.13%)
Feb 05, 2007	13145	13177	13112	13167	140,378,624	+55.10(+0.42%)
Feb 02, 2007	13178	13178	13102	13112	187,389,696	-33.10(-0.25%)
Feb 01, 2007	13091	13179	13034	13145	220,033,344	+110.60(+0.85%)
Jan 31, 2007	12967	13074	12970	13034	221,977,744	+19.50(+0.15%)
Jan 30, 2007	12952	13034	12924	13015	229,124,016	+68.60(+0.53%)
Jan 29, 2007	12989	13025	12926	12946	216,575,344	-33.30(-0.26%)
Jan 26, 2007	12976	13007	12927	12979	154,448,992	+52.00(+0.40%)
Jan 25, 2007	13038	13047	12922	12927	221,637,504	-83.40(-0.64%)
Jan 24, 2007	12876	13030	12880	13011	196,440,288	+99.80(+0.77%)
Jan 23, 2007	12766	12911	12706	12911	220,488,656	+205.10(+1.61%)
Jan 22, 2007	12779	12791	12696	12706	161,886,880	-13.20(-0.10%)
Jan 19, 2007	12639	12752	12638	12719	184,046,272	+78.30(+0.62%)
Jan 18, 2007	12762	12796	12630	12641	202,792,048	-89.70(-0.70%)
Jan 17, 2007	12706	12751	12651	12730	193,312,512	+10.10(+0.08%)
Jan 16, 2007	12708	12760	12680	12720	186,471,120	+41.50(+0.33%)
Jan 12, 2007	12565	12703	12520	12679	186,501,536	+158.90(+1.27%)
Jan 11, 2007	12455	12594	12453	12520	213,038,384	+62.40(+0.50%)
Jan 10, 2007	12461	12474	12412	12458	196,377,216	-10.50(-0.08%)
Jan 09, 2007	12497	12553	12413	12468	207,620,816	-85.10(-0.68%)
Jan 08, 2007	12558	12617	12478	12553	172,708,288	+75.10(+0.60%)
Jan 05, 2007	12518	12554	12439	12478	201,713,920	-75.60(-0.60%)
Jan 04, 2007	12679	12701	12519	12554	247,371,664	-147.80(-1.16%)
Jan 03, 2007	12919	12926	12673	12701	199,791,472	-207.00(-1.60%)
Dec 29, 2006	12874	12942	12873	12908	72,090,088	-1.10(-0.01%)
Dec 28, 2006	12847	12919	12848	12910	96,050,128	+56.90(+0.44%)
Dec 27, 2006	12755	12861	12718	12853	79,763,080	+134.40(+1.06%)
Dec 26, 2006	12753	12750	12700	12718	89,942,272	+0.00(+0.00%)
Dec 22, 2006	12753	12750	12700	12718	89,942,272	-19.00(-0.15%)
Dec 21, 2006	12808	12814	12696	12737	156,818,816	-45.80(-0.36%)
Dec 20, 2006	12761	12860	12753	12783	167,280,448	+1.50(+0.01%)
Dec 19, 2006	12751	12825	12718	12782	168,186,368	-3.70(-0.03%)
Dec 18, 2006	12873	12931	12764	12785	175,262,688	-81.10(-0.63%)
Dec 15, 2006	13053	13043	12866	12866	276,049,664	-155.50(-1.19%)
Dec 14, 2006	12909	13034	12902	13022	191,490,752	+111.50(+0.86%)
Dec 13, 2006	12892	12918	12856	12910	186,954,016	+51.80(+0.40%)
Dec 12, 2006	12897	12898	12832	12858	188,801,248	-19.70(-0.15%)
Dec 11, 2006	12885	12928	12865	12878	160,981,344	-21.40(-0.17%)
Dec 08, 2006	12948	12963	12880	12900	165,517,536	-16.10(-0.12%)
Dec 07, 2006	12911	12940	12854	12916	167,331,968	+25.90(+0.20%)
Dec 06, 2006	12878	12951	12880	12890	227,151,312	-6.10(-0.05%)
Dec 05, 2006	12856	12927	12832	12896	186,833,664	+47.20(+0.37%)
Dec 04, 2006	12767	12853	12755	12849	167,445,504	+93.90(+0.74%)
Dec 01, 2006	12757	12766	12666	12755	164,871,968	+2.40(+0.02%)
Nov 30, 2006	12727	12782	12668	12752	233,098,720	+84.20(+0.66%)
Nov 29, 2006	12570	12668	12531	12668	226,276,368	+137.30(+1.10%)
Nov 28, 2006	12484	12576	12482	12531	195,202,256	-11.60(-0.09%)
Nov 27, 2006	12670	12677	12519	12542	180,347,856	-88.60(-0.70%)
Nov 24, 2006	12622	12663	12607	12631	119,628,960	+74.10(+0.59%)
Nov 22, 2006	12613	12611	12518	12557	174,884,944	-45.30(-0.36%)
Nov 21, 2006	12472	12623	12417	12602	198,375,504	+185.70(+1.50%)
Nov 20, 2006	12367	12470	12361	12417	188,060,816	+43.70(+0.35%)
Nov 17, 2006	12352	12402	12246	12373	188,020,400	+7.10(+0.06%)
Nov 16, 2006	12492	12528	12364	12366	219,098,496	-59.60(-0.48%)
Nov 15, 2006	12283	12436	12280	12425	227,454,720	+145.80(+1.19%)
Nov 14, 2006	12346	12362	12250	12280	213,323,136	-29.80(-0.24%)
Nov 13, 2006	12317	12340	12263	12309	187,466,112	-31.10(-0.25%)
Nov 10, 2006	12397	12417	12316	12340	178,268,432	-69.70(-0.56%)
Nov 09, 2006	12418	12480	12378	12410	260,630,192	+32.00(+0.26%)
Nov 08, 2006	12308	12378	12296	12378	268,743,744	+68.00(+0.55%)
Nov 07, 2006	12379	12395	12298	12310	252,508,368	-23.10(-0.19%)
Nov 06, 2006	12294	12378	12239	12333	309,398,272	+94.30(+0.77%)
Nov 03, 2006	12197	12252	12131	12239	225,041,856	+108.30(+0.89%)
Nov 02, 2006	12072	12149	12016	12131	283,871,488	+80.30(+0.67%)

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.