Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	5742	5743	5620	5675	0	-71.40(-1.24%)
Feb 28, 2008	5836	5836	5712	5746	0	-96.40(-1.65%)
Feb 27, 2008	5760	5846	5760	5842	0	+96.70(+1.68%)
Feb 26, 2008	5706	5770	5706	5746	0	+46.00(+0.81%)
Feb 25, 2008	5655	5718	5653	5700	0	+55.30(+0.98%)
Feb 22, 2008	5656	5661	5579	5644	0	-18.50(-0.33%)
Feb 21, 2008	5597	5679	5584	5663	0	+85.70(+1.54%)
Feb 20, 2008	5693	5701	5577	5577	0	-111.30(-1.96%)
Feb 19, 2008	5656	5720	5655	5689	0	+54.60(+0.97%)
Feb 18, 2008	5680	5680	5627	5634	0	-45.80(-0.81%)
Feb 15, 2008	5725	5725	5620	5680	0	-68.40(-1.19%)
Feb 14, 2008	5636	5752	5636	5748	0	+132.90(+2.37%)
Feb 13, 2008	5680	5719	5615	5615	0	-54.10(-0.95%)
Feb 12, 2008	5616	5679	5583	5669	0	+66.30(+1.18%)
Feb 11, 2008	5728	5730	5584	5603	0	-120.80(-2.11%)
Feb 08, 2008	5679	5767	5677	5724	0	+55.60(+0.98%)
Feb 07, 2008	5676	5682	5586	5668	0	-9.30(-0.16%)
Feb 06, 2008	5830	5830	5678	5678	0	-174.50(-2.98%)
Feb 05, 2008	5921	5938	5845	5852	0	-69.60(-1.18%)
Feb 04, 2008	5894	6058	5886	5922	0	+39.40(+0.67%)
Feb 01, 2008	5717	5888	5714	5882	0	+185.30(+3.25%)
Jan 31, 2008	5657	5697	5507	5697	0	+31.70(+0.56%)
Jan 30, 2008	5781	5871	5661	5665	0	-89.20(-1.55%)
Jan 29, 2008	5888	5888	5737	5754	0	-131.80(-2.24%)
Jan 28, 2008	5632	5886	5632	5886	1,306,141,184	+0.00(+0.00%)
Jan 25, 2008	5632	5886	5632	5886	0	+280.50(+5.00%)
Jan 24, 2008	5481	5606	5479	5606	0	+160.20(+2.94%)
Jan 23, 2008	5264	5568	5264	5446	0	+223.60(+4.28%)
Jan 22, 2008	5569	5569	5222	5222	0	-408.90(-7.26%)
Jan 21, 2008	5789	5790	5631	5631	0	-168.50(-2.91%)
Jan 18, 2008	5803	5811	5681	5799	0	-57.60(-0.98%)
Jan 17, 2008	5878	5904	5848	5857	0	-13.80(-0.24%)
Jan 16, 2008	6004	6020	5848	5871	0	-149.00(-2.48%)
Jan 15, 2008	6042	6102	6006	6020	0	-21.10(-0.35%)
Jan 14, 2008	6041	6073	5971	6041	0	-13.50(-0.22%)
Jan 11, 2008	6155	6164	6054	6054	0	-92.90(-1.51%)
Jan 10, 2008	6160	6176	6121	6147	0	-12.20(-0.20%)
Jan 09, 2008	6193	6193	6111	6160	0	-46.20(-0.74%)
Jan 08, 2008	6233	6260	6195	6206	0	-34.70(-0.56%)
Jan 07, 2008	6358	6358	6228	6240	0	-145.00(-2.27%)
Jan 04, 2008	6388	6421	6355	6385	0	+12.80(+0.20%)
Jan 03, 2008	6423	6423	6336	6373	0	-61.50(-0.96%)
Jan 02, 2008	6419	6463	6408	6434	0	+13.10(+0.20%)
Jan 01, 2008	6426	6431	6397	6421	286,191,488	+0.00(+0.00%)
Dec 31, 2007	6426	6431	6397	6421	0	-2.70(-0.04%)
Dec 28, 2007	6411	6424	6373	6424	0	-2.70(-0.04%)
Dec 27, 2007	6402	6434	6401	6426	0	+38.40(+0.60%)
Dec 26, 2007	6331	6402	6331	6388	335,838,784	+0.00(+0.00%)
Dec 24, 2007	6331	6402	6331	6388	0	+78.60(+1.25%)
Dec 21, 2007	6251	6345	6250	6309	0	+64.60(+1.03%)
Dec 20, 2007	6289	6301	6245	6245	0	-36.00(-0.57%)
Dec 19, 2007	6312	6327	6258	6281	0	-11.80(-0.19%)
Dec 18, 2007	6314	6314	6168	6293	0	-39.20(-0.62%)
Dec 17, 2007	6537	6538	6332	6332	0	-224.30(-3.42%)
Dec 14, 2007	6652	6656	6534	6556	0	-105.00(-1.58%)
Dec 13, 2007	6682	6704	6627	6661	0	-14.30(-0.21%)
Dec 12, 2007	6714	6714	6642	6675	0	-62.70(-0.93%)
Dec 11, 2007	6694	6741	6694	6738	0	+52.00(+0.78%)
Dec 10, 2007	6718	6718	6674	6686	0	-27.90(-0.42%)
Dec 07, 2007	6671	6728	6670	6714	0	+53.50(+0.80%)
Dec 06, 2007	6591	6673	6591	6660	0	+92.10(+1.40%)
Dec 05, 2007	6580	6580	6543	6568	0	-20.40(-0.31%)
Dec 04, 2007	6583	6594	6560	6589	0	-8.40(-0.13%)
Dec 03, 2007	6595	6625	6587	6597	0	+3.60(+0.05%)
Nov 30, 2007	6519	6608	6501	6594	0	+86.40(+1.33%)
Nov 29, 2007	6459	6541	6459	6507	0	+74.40(+1.16%)
Nov 28, 2007	6492	6495	6413	6433	0	-60.80(-0.94%)
Nov 27, 2007	6503	6503	6417	6494	0	-39.60(-0.61%)
Nov 26, 2007	6420	6543	6420	6533	0	+140.80(+2.20%)
Nov 23, 2007	6398	6406	6375	6392	0	-2.70(-0.04%)
Nov 22, 2007	6425	6425	6373	6395	0	-55.10(-0.85%)
Nov 21, 2007	6502	6503	6425	6450	0	-40.00(-0.62%)
Nov 20, 2007	6563	6563	6462	6490	0	-111.10(-1.68%)
Nov 19, 2007	6538	6615	6538	6601	0	+75.20(+1.15%)
Nov 16, 2007	6594	6594	6517	6526	0	-68.30(-1.04%)
Nov 15, 2007	6644	6671	6594	6594	0	-55.60(-0.84%)
Nov 14, 2007	6592	6660	6591	6650	0	+79.10(+1.20%)
Nov 13, 2007	6522	6577	6504	6571	0	+47.60(+0.73%)
Nov 12, 2007	6594	6624	6512	6523	0	-84.10(-1.27%)
Nov 09, 2007	6570	6664	6570	6607	0	+38.90(+0.59%)
Nov 08, 2007	6680	6680	6537	6568	0	-159.60(-2.37%)
Nov 07, 2007	6666	6733	6666	6728	0	+69.00(+1.04%)
Nov 06, 2007	6618	6686	6618	6659	0	+39.00(+0.59%)
Nov 05, 2007	6733	6743	6600	6620	0	-106.60(-1.58%)
Nov 02, 2007	6811	6811	6705	6727	0	-126.90(-1.85%)
Nov 01, 2007	6800	6873	6799	6854	0	+74.50(+1.10%)
Oct 31, 2007	6757	6796	6735	6779	0	+6.60(+0.10%)
Oct 30, 2007	6811	6811	6768	6772	0	-35.70(-0.52%)
Oct 29, 2007	6740	6808	6740	6808	0	+91.80(+1.37%)
Oct 26, 2007	6658	6718	6656	6716	0	+71.60(+1.08%)
Oct 25, 2007	6646	6689	6632	6645	0	-7.30(-0.11%)
Oct 24, 2007	6694	6748	6652	6652	0	-25.40(-0.38%)
Oct 23, 2007	6589	6688	6589	6678	0	+85.40(+1.30%)
Oct 22, 2007	6682	6684	6560	6592	0	-131.20(-1.95%)
Oct 19, 2007	6778	6778	6703	6723	0	-57.70(-0.85%)
Oct 18, 2007	6711	6781	6710	6781	0	+84.90(+1.27%)
Oct 17, 2007	6713	6741	6667	6696	0	-15.20(-0.23%)
Oct 16, 2007	6739	6739	6671	6711	0	-40.30(-0.60%)
Oct 15, 2007	6772	6809	6729	6752	0	-8.50(-0.13%)
Oct 12, 2007	6776	6778	6731	6760	0	-19.50(-0.29%)
Oct 11, 2007	6743	6790	6722	6780	0	+35.00(+0.52%)
Oct 10, 2007	6705	6750	6705	6745	0	+56.90(+0.85%)
Oct 09, 2007	6651	6696	6635	6688	0	+20.50(+0.31%)
Oct 08, 2007	6628	6695	6628	6667	0	+49.90(+0.75%)
Oct 05, 2007	6587	6627	6585	6617	0	+37.40(+0.57%)
Oct 04, 2007	6649	6650	6566	6580	0	-85.50(-1.28%)
Oct 03, 2007	6652	6682	6644	6665	0	-2.20(-0.03%)
Oct 02, 2007	6610	6674	6610	6668	0	+87.80(+1.33%)
Oct 01, 2007	6581	6616	6570	6580	0	-1.10(-0.02%)
Sep 28, 2007	6556	6601	6556	6581	0	+32.90(+0.50%)
Sep 27, 2007	6497	6556	6496	6548	0	+56.60(+0.87%)
Sep 26, 2007	6468	6508	6462	6491	0	+0.50(+0.01%)
Sep 25, 2007	6465	6515	6441	6491	0	+29.80(+0.46%)
Sep 24, 2007	6374	6467	6374	6461	0	+89.90(+1.41%)
Sep 21, 2007	6393	6395	6366	6371	0	-29.70(-0.46%)
Sep 20, 2007	6387	6418	6367	6401	0	+38.90(+0.61%)
Sep 19, 2007	6249	6362	6249	6362	0	+154.00(+2.48%)
Sep 18, 2007	6274	6275	6185	6208	0	-75.70(-1.20%)
Sep 17, 2007	6307	6308	6270	6284	0	-32.00(-0.51%)
Sep 14, 2007	6251	6319	6251	6316	0	+71.10(+1.14%)
Sep 13, 2007	6244	6266	6229	6245	0	+8.60(+0.14%)
Sep 12, 2007	6270	6315	6233	6236	0	-12.60(-0.20%)
Sep 11, 2007	6212	6269	6212	6249	0	+39.00(+0.63%)
Sep 10, 2007	6258	6259	6168	6210	0	-86.90(-1.38%)
Sep 07, 2007	6278	6298	6273	6296	0	+31.20(+0.50%)
Sep 06, 2007	6260	6278	6207	6265	0	-9.00(-0.14%)
Sep 05, 2007	6307	6359	6265	6274	0	-22.80(-0.36%)
Sep 04, 2007	6269	6319	6268	6297	0	+24.60(+0.39%)
Sep 03, 2007	6254	6285	6243	6272	0	+24.20(+0.39%)
Aug 31, 2007	6138	6248	6138	6248	0	+110.30(+1.80%)
Aug 30, 2007	6126	6190	6126	6138	0	+36.60(+0.60%)
Aug 29, 2007	6144	6144	6033	6101	0	-75.90(-1.23%)
Aug 28, 2007	6179	6186	6138	6177	0	-7.60(-0.12%)
Aug 27, 2007	6117	6200	6115	6185	0	+97.70(+1.61%)
Aug 24, 2007	6136	6136	6076	6087	0	-62.50(-1.02%)
Aug 23, 2007	6007	6164	6007	6150	0	+152.30(+2.54%)
Aug 22, 2007	5974	6036	5956	5997	0	+18.80(+0.31%)
Aug 21, 2007	5923	5986	5873	5979	0	+52.10(+0.88%)
Aug 20, 2007	5676	5926	5676	5926	0	+256.20(+4.52%)
Aug 17, 2007	5717	5782	5637	5670	0	-41.90(-0.73%)
Aug 16, 2007	5797	5797	5491	5712	0	-89.30(-1.54%)
Aug 15, 2007	5954	5954	5802	5802	0	-181.00(-3.03%)
Aug 14, 2007	6028	6039	5961	5982	0	-45.00(-0.75%)
Aug 13, 2007	5972	6057	5972	6028	0	+62.30(+1.04%)
Aug 10, 2007	6137	6137	5965	5965	0	-222.50(-3.60%)
Aug 09, 2007	6138	6188	6136	6188	0	+63.00(+1.03%)
Aug 08, 2007	6026	6126	6026	6125	0	+111.10(+1.85%)
Aug 07, 2007	5971	6041	5970	6014	0	+64.10(+1.08%)
Aug 06, 2007	6051	6051	5922	5950	0	-106.40(-1.76%)
Aug 03, 2007	6063	6094	6018	6056	0	+5.60(+0.09%)
Aug 02, 2007	6015	6101	5952	6050	0	+60.90(+1.02%)
Aug 01, 2007	6182	6182	5989	5989	0	-198.10(-3.20%)
Jul 31, 2007	6158	6188	6147	6188	0	+41.00(+0.67%)
Jul 30, 2007	6125	6147	6087	6146	0	+19.20(+0.31%)
Jul 27, 2007	6297	6297	6127	6127	0	-174.10(-2.76%)
Jul 26, 2007	6382	6388	6301	6301	0	-76.60(-1.20%)
Jul 25, 2007	6432	6432	6371	6378	0	-77.50(-1.20%)
Jul 24, 2007	6435	6464	6435	6456	0	+27.70(+0.43%)
Jul 23, 2007	6449	6449	6399	6428	0	-28.90(-0.45%)
Jul 20, 2007	6422	6457	6422	6457	0	+37.70(+0.59%)
Jul 19, 2007	6372	6420	6372	6419	0	+51.80(+0.81%)
Jul 18, 2007	6410	6410	6365	6367	0	-51.00(-0.79%)
Jul 17, 2007	6422	6429	6408	6418	0	-0.20(-0.00%)
Jul 16, 2007	6426	6449	6415	6418	0	-7.00(-0.11%)
Jul 13, 2007	6424	6469	6424	6425	0	+25.30(+0.40%)
Jul 12, 2007	6373	6403	6370	6400	0	+36.90(+0.58%)
Jul 11, 2007	6394	6394	6339	6363	0	-34.60(-0.54%)
Jul 10, 2007	6432	6432	6395	6398	0	-31.70(-0.49%)
Jul 09, 2007	6385	6430	6385	6430	0	+46.50(+0.73%)
Jul 06, 2007	6392	6392	6352	6383	0	-9.20(-0.14%)
Jul 05, 2007	6334	6392	6334	6392	0	+59.60(+0.94%)
Jul 04, 2007	6341	6354	6325	6333	0	-1.20(-0.02%)
Jul 03, 2007	6315	6353	6313	6334	0	+35.20(+0.56%)
Jul 02, 2007	6316	6325	6291	6299	0	-12.00(-0.19%)
Jun 29, 2007	6303	6325	6280	6311	0	+13.20(+0.21%)
Jun 28, 2007	6231	6297	6231	6297	0	+80.80(+1.30%)
Jun 27, 2007	6330	6331	6217	6217	0	-120.70(-1.90%)
Jun 26, 2007	6358	6374	6332	6337	0	-21.30(-0.33%)
Jun 25, 2007	6406	6406	6346	6359	0	-50.70(-0.79%)
Jun 22, 2007	6416	6416	6379	6409	0	-2.60(-0.04%)
Jun 21, 2007	6418	6418	6389	6412	0	-9.10(-0.14%)
Jun 20, 2007	6390	6426	6374	6421	0	+27.60(+0.43%)
Jun 19, 2007	6362	6402	6342	6393	0	+28.10(+0.44%)
Jun 18, 2007	6331	6376	6330	6365	0	+48.20(+0.76%)
Jun 15, 2007	6298	6323	6295	6317	0	+28.70(+0.46%)
Jun 14, 2007	6238	6290	6238	6288	0	+78.30(+1.26%)
Jun 13, 2007	6253	6255	6200	6210	0	-57.60(-0.92%)
Jun 12, 2007	6274	6319	6264	6268	0	+9.30(+0.15%)
Jun 11, 2007	6327	6327	6226	6258	992,187,584	+0.00(+0.00%)
Jun 08, 2007	6327	6327	6226	6258	0	-79.80(-1.26%)
Jun 07, 2007	6351	6351	6289	6338	0	-29.20(-0.46%)
Jun 06, 2007	6398	6402	6345	6367	0	-32.50(-0.51%)
Jun 05, 2007	6420	6423	6398	6400	0	-19.70(-0.31%)
Jun 04, 2007	6375	6436	6375	6420	0	+56.20(+0.88%)
Jun 01, 2007	6348	6380	6344	6363	0	+21.60(+0.34%)
May 31, 2007	6287	6365	6287	6342	0	+70.10(+1.12%)
May 30, 2007	6338	6338	6259	6272	0	-67.10(-1.06%)
May 29, 2007	6275	6339	6267	6339	0	+63.80(+1.02%)
May 28, 2007	6284	6315	6262	6275	0	+1.70(+0.03%)
May 25, 2007	6293	6293	6248	6273	0	-25.30(-0.40%)
May 24, 2007	6366	6366	6296	6299	0	-70.40(-1.11%)
May 23, 2007	6351	6389	6336	6369	0	+18.80(+0.30%)
May 22, 2007	6372	6390	6343	6350	0	-22.30(-0.35%)
May 21, 2007	6325	6388	6325	6372	0	+52.80(+0.84%)
May 18, 2007	6358	6361	6307	6320	0	-50.40(-0.79%)
May 17, 2007	6308	6370	6308	6370	0	+69.00(+1.10%)
May 16, 2007	6304	6320	6276	6301	0	+3.80(+0.06%)
May 15, 2007	6335	6338	6288	6297	0	-49.40(-0.78%)
May 14, 2007	6307	6361	6307	6347	0	+49.40(+0.78%)
May 11, 2007	6333	6333	6277	6297	0	-54.50(-0.86%)
May 10, 2007	6346	6352	6312	6352	0	+13.80(+0.22%)
May 09, 2007	6295	6377	6280	6338	0	+37.00(+0.59%)
May 08, 2007	6333	6334	6290	6301	0	-28.40(-0.45%)
May 07, 2007	6309	6332	6289	6329	0	+33.20(+0.53%)
May 04, 2007	6246	6296	6246	6296	0	+59.30(+0.95%)
May 03, 2007	6231	6248	6215	6237	0	+12.40(+0.20%)
May 02, 2007	6149	6224	6149	6224	0	+84.30(+1.37%)
May 01, 2007	6156	6164	6130	6140	0	-18.10(-0.29%)
Apr 30, 2007	6146	6193	6146	6158	0	+17.30(+0.28%)
Apr 27, 2007	6189	6189	6135	6141	0	-56.80(-0.92%)
Apr 26, 2007	6180	6212	6180	6198	0	+24.50(+0.40%)
Apr 25, 2007	6193	6214	6164	6173	807,147,008	+0.00(+0.00%)
Apr 24, 2007	6193	6214	6164	6173	0	-18.90(-0.31%)
Apr 23, 2007	6197	6230	6152	6192	0	+5.00(+0.08%)
Apr 20, 2007	6152	6189	6152	6187	0	+38.90(+0.63%)
Apr 19, 2007	6209	6209	6144	6148	0	-66.70(-1.07%)
Apr 18, 2007	6175	6241	6174	6215	0	+46.10(+0.75%)
Apr 17, 2007	6188	6220	6156	6169	0	-14.70(-0.24%)
Apr 16, 2007	6133	6190	6133	6184	0	+59.80(+0.98%)
Apr 13, 2007	6152	6178	6114	6124	0	-19.00(-0.31%)
Apr 12, 2007	6134	6151	6116	6143	0	+6.70(+0.11%)
Apr 11, 2007	6143	6159	6127	6136	0	+0.00(+0.00%)
Apr 10, 2007	6070	6139	6070	6136	0	+72.70(+1.20%)
Apr 09, 2007	6076	6076	6052	6063	0	+0.00(+0.00%)
Apr 06, 2007	6076	6076	6052	6063	0	+0.00(+0.00%)
Apr 05, 2007	6076	6076	6052	6063	0	-15.60(-0.26%)
Apr 04, 2007	6011	6079	6011	6079	0	+81.40(+1.36%)
Apr 03, 2007	5920	5998	5920	5998	0	+89.40(+1.51%)
Apr 02, 2007	5978	5978	5908	5908	0	-70.60(-1.18%)
Mar 30, 2007	5953	5981	5952	5979	0	+33.10(+0.56%)
Mar 29, 2007	5910	5946	5896	5946	0	+32.40(+0.55%)
Mar 28, 2007	5948	5965	5907	5913	0	-39.00(-0.66%)
Mar 27, 2007	5967	5973	5951	5952	0	-18.20(-0.30%)
Mar 26, 2007	5939	5971	5939	5970	0	+37.40(+0.63%)
Mar 23, 2007	5935	5947	5920	5933	0	-2.30(-0.04%)
Mar 22, 2007	5862	5935	5862	5935	0	+89.10(+1.52%)
Mar 21, 2007	5862	5887	5844	5846	0	-10.20(-0.17%)
Mar 20, 2007	5850	5898	5850	5856	0	+17.30(+0.30%)
Mar 19, 2007	5820	5853	5803	5839	0	+21.40(+0.37%)
Mar 16, 2007	5832	5854	5798	5818	0	-14.00(-0.24%)
Mar 15, 2007	5752	5835	5748	5832	0	+104.50(+1.82%)
Mar 14, 2007	5818	5818	5727	5727	0	-116.70(-2.00%)
Mar 13, 2007	5871	5894	5840	5844	0	-24.10(-0.41%)
Mar 12, 2007	5809	5868	5802	5868	0	+57.90(+1.00%)
Mar 09, 2007	5805	5829	5801	5810	0	+10.60(+0.18%)
Mar 08, 2007	5798	5804	5757	5800	0	-3.70(-0.06%)
Mar 07, 2007	5756	5808	5756	5803	0	+53.40(+0.93%)
Mar 06, 2007	5645	5750	5627	5750	0	+107.50(+1.91%)
Mar 05, 2007	5762	5762	5642	5642	0	-132.80(-2.30%)
Mar 02, 2007	5794	5811	5770	5775	0	-23.10(-0.40%)

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.