Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	5985	6002	5871	5955	71,000	+57.58(+0.98%)
Oct 30, 2007	5769	5900	5701	5897	54,200	+149.19(+2.60%)
Oct 29, 2007	5642	5750	5618	5748	50,200	+158.37(+2.83%)
Oct 26, 2007	5499	5629	5462	5590	51,600	+27.24(+0.49%)
Oct 25, 2007	5794	5820	5546	5562	71,800	-280.72(-4.80%)
Oct 24, 2007	5804	5907	5794	5843	60,200	+69.72(+1.21%)
Oct 23, 2007	5660	5776	5575	5773	58,400	+106.06(+1.87%)
Oct 22, 2007	5743	5805	5655	5667	54,400	-150.72(-2.59%)
Oct 19, 2007	5869	5932	5767	5818	55,200	-7.23(-0.12%)
Oct 18, 2007	6032	6055	5805	5825	69,800	-211.00(-3.50%)
Oct 17, 2007	6057	6089	5982	6036	71,400	-55.78(-0.92%)
Oct 16, 2007	6057	6124	6041	6092	88,200	+61.97(+1.03%)
Oct 15, 2007	5935	6039	5866	6030	98,800	+126.83(+2.15%)
Oct 12, 2007	5951	5959	5659	5903	119,200	-9.97(-0.17%)
Oct 11, 2007	5798	5915	5756	5913	94,800	+141.77(+2.46%)
Oct 10, 2007	5743	5861	5727	5771	92,400	+55.57(+0.97%)
Oct 09, 2007	5679	5725	5628	5716	83,200	+23.14(+0.41%)
Oct 08, 2007	5683	5730	5620	5693	96,000	+140.45(+2.53%)
Oct 05, 2007	5462	5560	5462	5552	0	+0.00(+0.00%)
Oct 04, 2007	5462	5560	5462	5552	0	+0.00(+0.00%)
Oct 03, 2007	5462	5560	5462	5552	0	+0.00(+0.00%)
Oct 02, 2007	5462	5560	5462	5552	0	+0.00(+0.00%)
Oct 01, 2007	5462	5560	5462	5552	0	+0.00(+0.00%)
Sep 28, 2007	5462	5560	5462	5552	80,600	+142.90(+2.64%)
Sep 27, 2007	5338	5411	5307	5409	58,800	+70.88(+1.33%)
Sep 26, 2007	5408	5464	5320	5339	63,600	-87.36(-1.61%)
Sep 25, 2007	5500	5509	5396	5426	96,600	-59.13(-1.08%)
Sep 24, 2007	5470	5506	5404	5485	81,800	+30.34(+0.56%)
Sep 21, 2007	5483	5489	5363	5455	92,800	-15.39(-0.28%)
Sep 20, 2007	5408	5482	5396	5470	86,600	+74.79(+1.39%)
Sep 19, 2007	5439	5447	5336	5395	89,800	-29.94(-0.55%)
Sep 18, 2007	5447	5459	5340	5425	102,600	+3.82(+0.07%)
Sep 17, 2007	5309	5427	5308	5421	105,600	+109.21(+2.06%)
Sep 14, 2007	5290	5324	5202	5312	94,600	+38.59(+0.73%)
Sep 13, 2007	5193	5277	5179	5274	86,600	+100.96(+1.95%)
Sep 12, 2007	5093	5192	5025	5173	97,000	+58.66(+1.15%)
Sep 11, 2007	5363	5395	5094	5114	110,000	-241.32(-4.51%)
Sep 10, 2007	5208	5357	5170	5355	102,400	+78.11(+1.48%)
Sep 07, 2007	5381	5405	5269	5277	119,800	-116.48(-2.16%)
Sep 06, 2007	5337	5412	5314	5394	107,000	+82.94(+1.56%)
Sep 05, 2007	5296	5338	5224	5311	96,200	+16.68(+0.32%)
Sep 04, 2007	5333	5358	5265	5294	120,400	-27.02(-0.51%)
Sep 03, 2007	5258	5328	5258	5321	125,800	+102.23(+1.96%)
Aug 31, 2007	5184	5235	5158	5219	103,600	+50.95(+0.99%)
Aug 30, 2007	5144	5187	5110	5168	101,200	+58.45(+1.14%)
Aug 29, 2007	5148	5205	5063	5109	100,800	-85.26(-1.64%)
Aug 28, 2007	5134	5210	5058	5195	105,400	+44.57(+0.87%)
Aug 27, 2007	5145	5192	5092	5150	116,200	+42.45(+0.83%)
Aug 24, 2007	5071	5125	5052	5108	109,000	+75.18(+1.49%)
Aug 23, 2007	5003	5050	4968	5032	99,400	+52.41(+1.05%)
Aug 22, 2007	4876	4999	4861	4980	108,200	+24.87(+0.50%)
Aug 21, 2007	4944	4983	4918	4955	104,200	+50.36(+1.03%)
Aug 20, 2007	4774	4906	4758	4905	99,200	+248.28(+5.33%)
Aug 17, 2007	4733	4814	4646	4657	91,200	-108.88(-2.28%)
Aug 16, 2007	4845	4845	4710	4765	90,600	-104.43(-2.14%)
Aug 15, 2007	4876	4916	4763	4870	90,600	-2.91(-0.06%)
Aug 14, 2007	4820	4877	4790	4873	88,600	+52.73(+1.09%)
Aug 13, 2007	4769	4873	4729	4820	114,200	+70.69(+1.49%)
Aug 10, 2007	4745	4770	4641	4749	101,800	-4.73(-0.10%)
Aug 09, 2007	4659	4769	4659	4754	97,600	+90.94(+1.95%)
Aug 08, 2007	4615	4711	4569	4663	119,000	+11.93(+0.26%)
Aug 07, 2007	4642	4687	4581	4651	116,200	+23.12(+0.50%)
Aug 06, 2007	4600	4630	4564	4628	111,800	+67.34(+1.48%)
Aug 03, 2007	4441	4563	4439	4561	115,200	+153.04(+3.47%)
Aug 02, 2007	4317	4432	4291	4408	98,200	+107.17(+2.49%)

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.