Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	3770	3772	3740	3759	0	-24.46(-0.65%)
Oct 30, 2007	3804	3818	3775	3783	0	-1.45(-0.04%)
Oct 29, 2007	3785	3785	3785	3785	0	+0.00(+0.00%)
Oct 26, 2007	3769	3787	3769	3785	0	+17.10(+0.45%)
Oct 25, 2007	3764	3773	3752	3768	0	+4.31(+0.11%)
Oct 24, 2007	3724	3772	3723	3763	0	+66.30(+1.79%)
Oct 23, 2007	3669	3729	3669	3697	0	+29.30(+0.80%)
Oct 22, 2007	3753	3753	3626	3668	0	-151.88(-3.98%)
Oct 19, 2007	3773	3836	3773	3820	0	+48.63(+1.29%)
Oct 18, 2007	3753	3777	3753	3771	0	+11.08(+0.29%)
Oct 17, 2007	3806	3807	3758	3760	0	-55.18(-1.45%)
Oct 16, 2007	3818	3835	3799	3815	0	-46.16(-1.20%)
Oct 15, 2007	3836	3863	3803	3861	0	+37.18(+0.97%)
Oct 12, 2007	3824	3824	3824	3824	0	+0.00(+0.00%)
Oct 11, 2007	3818	3825	3787	3824	0	-10.51(-0.27%)
Oct 10, 2007	3791	3841	3791	3835	0	+58.71(+1.55%)
Oct 09, 2007	3874	3874	3773	3776	0	-97.50(-2.52%)
Oct 08, 2007	3805	3897	3804	3874	0	+97.59(+2.58%)
Oct 05, 2007	3801	3815	3759	3776	0	+0.45(+0.01%)
Oct 04, 2007	3740	3801	3733	3775	0	+5.64(+0.15%)
Oct 03, 2007	3682	3783	3682	3770	0	+92.63(+2.52%)
Oct 02, 2007	3665	3706	3665	3677	0	+79.27(+2.20%)
Oct 01, 2007	3574	3607	3566	3598	0	+25.02(+0.70%)
Sep 28, 2007	3585	3617	3563	3573	0	-4.61(-0.13%)
Sep 27, 2007	3522	3578	3522	3578	0	+101.76(+2.93%)
Sep 26, 2007	3451	3492	3450	3476	0	+35.08(+1.02%)
Sep 25, 2007	3427	3454	3416	3441	0	+6.22(+0.18%)
Sep 24, 2007	3428	3441	3425	3434	0	+10.72(+0.31%)
Sep 21, 2007	3429	3429	3403	3424	0	-18.65(-0.54%)
Sep 20, 2007	3365	3447	3365	3442	0	+79.40(+2.36%)
Sep 19, 2007	3290	3387	3290	3363	0	+73.23(+2.23%)
Sep 18, 2007	3303	3330	3281	3290	0	-17.68(-0.53%)
Sep 17, 2007	3300	3315	3295	3307	0	+12.88(+0.39%)
Sep 14, 2007	3301	3309	3292	3295	0	+5.33(+0.16%)
Sep 13, 2007	3311	3326	3289	3289	0	-18.38(-0.56%)
Sep 12, 2007	3273	3313	3269	3308	0	+39.63(+1.21%)
Sep 11, 2007	3280	3284	3258	3268	0	-13.11(-0.40%)
Sep 10, 2007	3323	3323	3272	3281	0	-51.89(-1.56%)
Sep 07, 2007	3332	3338	3314	3333	0	+6.44(+0.19%)
Sep 06, 2007	3325	3327	3310	3327	0	-15.82(-0.47%)
Sep 05, 2007	3322	3349	3322	3342	0	+30.05(+0.91%)
Sep 04, 2007	3364	3364	3309	3312	0	-56.84(-1.69%)
Sep 03, 2007	3371	3380	3356	3369	0	+3.85(+0.11%)
Aug 31, 2007	3320	3365	3317	3365	0	+44.95(+1.35%)
Aug 30, 2007	3268	3322	3268	3320	0	+110.81(+3.45%)
Aug 29, 2007	3192	3217	3172	3210	0	-42.24(-1.30%)
Aug 28, 2007	3209	3261	3204	3252	0	+44.83(+1.40%)
Aug 27, 2007	3207	3207	3207	3207	0	+0.00(+0.00%)
Aug 24, 2007	3230	3230	3200	3207	0	-22.21(-0.69%)
Aug 23, 2007	3195	3255	3195	3229	0	+89.69(+2.86%)
Aug 22, 2007	3158	3158	3125	3139	0	-28.06(-0.89%)
Aug 21, 2007	3019	3171	3019	3168	0	+283.18(+9.82%)
Aug 20, 2007	2884	2884	2884	2884	0	+0.00(+0.00%)
Aug 17, 2007	2948	2996	2875	2884	0	-57.97(-1.97%)
Aug 16, 2007	3106	3106	2942	2942	0	-188.03(-6.01%)
Aug 15, 2007	3223	3223	3125	3130	0	-133.22(-4.08%)
Aug 14, 2007	3271	3284	3257	3264	0	-3.47(-0.11%)
Aug 13, 2007	3280	3310	3267	3267	0	-14.93(-0.45%)
Aug 10, 2007	3336	3336	3273	3282	0	-103.24(-3.05%)
Aug 09, 2007	3395	3412	3383	3385	0	+9.29(+0.28%)
Aug 08, 2007	3352	3386	3352	3376	0	+27.57(+0.82%)
Aug 07, 2007	3267	3362	3267	3348	0	+91.35(+2.80%)
Aug 06, 2007	3303	3303	3242	3257	0	-95.25(-2.84%)
Aug 03, 2007	3379	3430	3320	3352	0	-6.78(-0.20%)
Aug 02, 2007	3453	3468	3348	3359	0	-67.43(-1.97%)
Aug 01, 2007	3467	3470	3422	3426	0	-74.75(-2.13%)
Jul 31, 2007	3521	3546	3491	3501	0	+33.74(+0.97%)
Jul 30, 2007	3519	3519	3435	3467	0	-51.30(-1.46%)
Jul 27, 2007	3588	3588	3516	3519	0	-140.92(-3.85%)
Jul 26, 2007	3645	3666	3641	3660	0	+14.17(+0.39%)
Jul 25, 2007	3683	3685	3622	3646	0	-60.73(-1.64%)
Jul 24, 2007	3738	3742	3706	3706	0	-31.55(-0.84%)
Jul 23, 2007	3738	3740	3710	3738	0	-0.49(-0.01%)
Jul 20, 2007	3718	3745	3718	3738	0	+35.37(+0.96%)
Jul 19, 2007	3735	3735	3696	3703	0	-31.89(-0.85%)
Jul 18, 2007	3732	3747	3724	3735	0	+5.12(+0.14%)
Jul 17, 2007	3753	3754	3706	3730	0	-23.58(-0.63%)
Jul 16, 2007	3786	3793	3750	3753	0	-32.76(-0.87%)
Jul 13, 2007	3778	3821	3778	3786	0	+29.27(+0.78%)
Jul 12, 2007	3700	3757	3697	3757	0	+60.24(+1.63%)
Jul 11, 2007	3698	3712	3679	3697	0	-16.71(-0.45%)
Jul 10, 2007	3737	3743	3713	3713	0	-23.04(-0.62%)
Jul 09, 2007	3763	3771	3729	3736	0	-14.76(-0.39%)
Jul 06, 2007	3791	3814	3749	3751	3,091,600	-40.40(-1.07%)
Jul 05, 2007	3724	3792	3722	3791	0	+66.86(+1.80%)
Jul 04, 2007	3745	3750	3723	3725	0	-18.07(-0.48%)
Jul 03, 2007	3704	3750	3704	3743	0	+59.90(+1.63%)
Jul 02, 2007	3653	3689	3652	3683	0	+21.87(+0.60%)
Jun 29, 2007	3649	3661	3642	3661	0	+18.13(+0.50%)
Jun 28, 2007	3595	3650	3595	3643	0	+57.43(+1.60%)
Jun 27, 2007	3646	3656	3576	3585	0	-71.25(-1.95%)
Jun 26, 2007	3646	3679	3637	3657	0	+3.63(+0.10%)
Jun 25, 2007	3703	3707	3648	3653	0	-48.24(-1.30%)
Jun 22, 2007	3722	3730	3687	3701	0	-13.43(-0.36%)
Jun 21, 2007	3708	3715	3662	3715	0	-4.29(-0.12%)
Jun 20, 2007	3684	3721	3683	3719	0	+51.74(+1.41%)
Jun 19, 2007	3675	3684	3664	3667	0	-13.41(-0.36%)
Jun 18, 2007	3687	3707	3675	3681	0	+9.26(+0.25%)
Jun 15, 2007	3657	3694	3657	3671	0	+42.67(+1.18%)
Jun 14, 2007	3570	3634	3570	3629	0	+84.80(+2.39%)
Jun 13, 2007	3549	3549	3526	3544	0	-27.28(-0.76%)
Jun 12, 2007	3549	3585	3549	3571	0	+44.37(+1.26%)
Jun 11, 2007	3527	3527	3527	3527	0	+0.00(+0.00%)
Jun 08, 2007	3507	3532	3469	3527	0	-2.06(-0.06%)
Jun 07, 2007	3555	3555	3504	3529	0	-41.68(-1.17%)
Jun 06, 2007	3607	3608	3565	3570	0	-37.67(-1.04%)
Jun 05, 2007	3614	3618	3594	3608	0	-14.80(-0.41%)
Jun 04, 2007	3563	3630	3563	3623	0	+75.59(+2.13%)
Jun 01, 2007	3490	3557	3490	3547	0	+72.68(+2.09%)
May 31, 2007	3445	3475	3443	3475	0	+76.12(+2.24%)
May 30, 2007	3454	3459	3395	3399	0	-54.07(-1.57%)
May 29, 2007	3444	3462	3444	3453	0	+9.06(+0.26%)
May 28, 2007	3441	3464	3440	3444	0	+1.80(+0.05%)
May 25, 2007	3471	3471	3427	3442	0	-29.01(-0.84%)
May 24, 2007	3470	3475	3451	3471	0	+4.21(+0.12%)
May 23, 2007	3506	3517	3467	3467	0	-38.47(-1.10%)
May 22, 2007	3475	3506	3475	3505	0	+38.69(+1.12%)
May 21, 2007	3449	3481	3449	3466	0	+17.16(+0.50%)
May 18, 2007	3425	3458	3419	3449	0	+31.49(+0.92%)
May 17, 2007	3452	3452	3406	3418	0	+8.49(+0.25%)
May 16, 2007	3419	3452	3407	3409	0	+0.47(+0.01%)
May 15, 2007	3382	3433	3382	3409	0	+44.12(+1.31%)
May 14, 2007	3365	3365	3365	3365	0	+0.00(+0.00%)
May 11, 2007	3332	3365	3324	3365	0	+22.40(+0.67%)
May 10, 2007	3346	3348	3338	3342	0	-3.77(-0.11%)
May 09, 2007	3336	3350	3320	3346	0	+12.03(+0.36%)
May 08, 2007	3339	3358	3334	3334	0	+4.06(+0.12%)
May 07, 2007	3285	3331	3285	3330	0	+51.41(+1.57%)
May 04, 2007	3271	3293	3264	3278	0	+6.95(+0.21%)
May 03, 2007	3276	3293	3263	3272	0	-0.46(-0.01%)
May 02, 2007	3274	3308	3271	3272	0	+1.26(+0.04%)
May 01, 2007	3271	3271	3271	3271	0	+0.00(+0.00%)
Apr 30, 2007	3317	3317	3271	3271	0	-47.65(-1.44%)
Apr 27, 2007	3350	3350	3311	3318	0	-31.96(-0.95%)
Apr 26, 2007	3309	3350	3309	3350	0	+40.91(+1.24%)
Apr 25, 2007	3290	3314	3290	3309	0	+17.50(+0.53%)
Apr 24, 2007	3307	3307	3277	3292	0	-27.08(-0.82%)
Apr 23, 2007	3221	3430	3221	3319	0	+64.25(+1.97%)
Apr 20, 2007	3236	3267	3236	3255	0	+16.70(+0.52%)
Apr 19, 2007	3300	3300	3231	3238	0	-57.22(-1.74%)
Apr 18, 2007	3316	3317	3277	3295	0	-22.89(-0.69%)
Apr 17, 2007	3282	3336	3282	3318	0	+50.31(+1.54%)
Apr 16, 2007	3218	3268	3217	3268	0	+50.79(+1.58%)
Apr 13, 2007	3230	3240	3209	3217	0	-6.15(-0.19%)
Apr 12, 2007	3291	3294	3218	3223	0	-70.99(-2.15%)
Apr 11, 2007	3306	3306	3279	3294	0	-10.21(-0.31%)
Apr 10, 2007	3303	3306	3289	3304	0	+10.19(+0.31%)
Apr 09, 2007	3294	3294	3294	3294	0	+0.00(+0.00%)
Apr 06, 2007	3294	3294	3294	3294	0	+0.00(+0.00%)
Apr 05, 2007	3294	3294	3294	3294	0	+0.00(+0.00%)
Apr 04, 2007	3271	3298	3271	3294	0	+46.23(+1.42%)
Apr 03, 2007	3242	3260	3242	3248	0	+18.40(+0.57%)
Apr 02, 2007	3198	3234	3198	3230	0	+26.05(+0.81%)
Mar 30, 2007	3168	3209	3168	3204	0	+51.83(+1.64%)
Mar 29, 2007	3151	3152	3136	3152	0	-11.09(-0.35%)
Mar 28, 2007	3177	3177	3154	3163	0	-11.94(-0.38%)
Mar 27, 2007	3167	3186	3167	3175	0	+24.71(+0.78%)
Mar 26, 2007	3181	3181	3146	3150	0	-20.01(-0.63%)
Mar 23, 2007	3181	3181	3142	3170	0	-8.27(-0.26%)
Mar 22, 2007	3127	3193	3127	3178	0	+87.85(+2.84%)
Mar 21, 2007	3054	3090	3054	3090	0	+51.16(+1.68%)
Mar 20, 2007	3054	3075	3038	3039	0	-2.07(-0.07%)
Mar 19, 2007	3065	3065	3036	3041	0	-20.87(-0.68%)
Mar 16, 2007	3045	3066	3045	3062	0	+18.64(+0.61%)
Mar 15, 2007	3081	3081	3033	3044	0	-30.67(-1.00%)
Mar 14, 2007	3082	3092	3064	3074	0	-107.68(-3.38%)
Mar 13, 2007	3141	3186	3141	3182	0	+57.00(+1.82%)
Mar 12, 2007	3107	3126	3104	3125	0	+25.14(+0.81%)
Mar 10, 2007	3050	3112	3049	3100	0	+71.45(+2.36%)
Mar 09, 2007	3064	3064	3017	3028	0	-34.89(-1.14%)
Mar 08, 2007	3072	3096	3057	3063	0	+89.99(+3.03%)
Mar 07, 2007	2989	2994	2966	2973	0	-24.61(-0.82%)
Mar 06, 2007	3101	3101	2973	2998	0	+0.00(+0.00%)
Mar 05, 2007	3101	3101	2973	2998	0	-142.46(-4.54%)
Mar 03, 2007	3154	3155	3106	3140	0	-49.78(-1.56%)
Mar 02, 2007	3163	3220	3162	3190	0	+122.67(+4.00%)
Mar 01, 2007	3199	3199	2993	3067	0	-263.84(-7.92%)
Feb 28, 2007	3376	3379	3325	3331	0	-48.71(-1.44%)
Feb 27, 2007	3395	3396	3378	3380	0	+0.00(+0.00%)
Feb 26, 2007	3395	3396	3378	3380	0	-9.37(-0.28%)
Feb 24, 2007	3370	3400	3370	3389	0	+23.84(+0.71%)
Feb 23, 2007	3369	3371	3353	3366	0	-13.39(-0.40%)
Feb 22, 2007	3383	3417	3379	3379	0	+3.61(+0.11%)
Feb 21, 2007	3347	3376	3341	3375	0	+46.28(+1.39%)
Feb 20, 2007	3352	3357	3318	3329	0	+0.00(+0.00%)
Feb 19, 2007	3352	3357	3318	3329	0	-4.53(-0.14%)
Feb 17, 2007	3377	3377	3325	3334	0	-45.81(-1.36%)
Feb 16, 2007	3332	3379	3332	3379	0	+78.43(+2.38%)
Feb 15, 2007	3240	3304	3240	3301	0	+67.03(+2.07%)
Feb 14, 2007	3242	3242	3224	3234	0	-0.25(-0.01%)
Feb 13, 2007	3244	3244	3205	3234	0	+0.00(+0.00%)
Feb 12, 2007	3244	3244	3205	3234	0	-11.65(-0.36%)
Feb 10, 2007	3193	3258	3193	3246	0	+49.73(+1.56%)
Feb 09, 2007	3232	3237	3191	3196	0	-36.31(-1.12%)
Feb 08, 2007	3284	3284	3231	3232	0	-39.58(-1.21%)
Feb 07, 2007	3282	3309	3265	3272	0	-9.93(-0.30%)
Feb 06, 2007	3270	3282	3266	3282	0	+0.00(+0.00%)
Feb 05, 2007	3270	3282	3266	3282	0	+12.72(+0.39%)
Feb 03, 2007	3257	3279	3254	3269	0	+23.92(+0.74%)
Feb 02, 2007	3240	3247	3218	3245	0	+5.99(+0.18%)
Feb 01, 2007	3207	3239	3205	3239	0	+42.61(+1.33%)
Jan 31, 2007	3183	3202	3183	3197	0	+19.30(+0.61%)
Jan 30, 2007	3163	3177	3156	3177	0	+0.00(+0.00%)
Jan 29, 2007	3163	3177	3156	3177	0	+14.54(+0.46%)
Jan 27, 2007	3263	3263	3162	3163	0	-112.37(-3.43%)
Jan 26, 2007	3255	3293	3255	3275	0	+30.44(+0.94%)
Jan 25, 2007	3194	3260	3190	3245	0	+45.41(+1.42%)
Jan 24, 2007	3145	3202	3145	3199	0	+58.06(+1.85%)
Jan 23, 2007	3086	3141	3086	3141	0	+0.00(+0.00%)
Jan 22, 2007	3086	3141	3086	3141	0	+56.10(+1.82%)
Jan 20, 2007	3083	3091	3063	3085	0	+3.45(+0.11%)
Jan 19, 2007	3043	3091	3043	3082	0	+40.17(+1.32%)
Jan 18, 2007	3056	3061	3034	3042	0	-28.73(-0.94%)
Jan 17, 2007	3029	3073	3029	3070	0	+51.23(+1.70%)
Jan 16, 2007	2998	3023	2991	3019	0	+0.00(+0.00%)
Jan 15, 2007	2998	3023	2991	3019	0	+26.73(+0.89%)
Jan 13, 2007	2943	2992	2943	2992	0	+52.17(+1.77%)
Jan 12, 2007	2952	2955	2939	2940	0	-10.92(-0.37%)
Jan 11, 2007	2974	2975	2939	2951	0	-21.24(-0.71%)
Jan 10, 2007	2958	2973	2957	2972	0	+20.00(+0.68%)
Jan 09, 2007	2984	2984	2946	2952	0	+0.00(+0.00%)
Jan 08, 2007	2984	2984	2946	2952	0	-44.07(-1.47%)
Jan 06, 2007	3011	3011	2979	2996	0	-16.35(-0.54%)
Jan 05, 2007	3018	3018	2978	3013	0	-7.96(-0.26%)
Jan 04, 2007	2979	3028	2979	3021	0	+43.85(+1.47%)
Jan 03, 2007	2984	2986	2964	2977	0	-5.69(-0.19%)
Jan 02, 2007	2983	2983	2983	2983	0	+0.00(+0.00%)
Dec 30, 2006	2949	2983	2949	2983	0	+39.16(+1.33%)
Dec 29, 2006	2903	2943	2902	2943	0	+59.91(+2.08%)
Dec 28, 2006	2858	2887	2858	2883	0	+25.16(+0.88%)
Dec 27, 2006	2858	2858	2858	2858	0	+0.00(+0.00%)
Dec 26, 2006	2858	2858	2858	2858	0	+0.00(+0.00%)
Dec 23, 2006	2864	2873	2853	2858	0	-4.20(-0.15%)
Dec 22, 2006	2829	2872	2829	2863	0	+32.94(+1.16%)
Dec 21, 2006	2855	2855	2824	2830	0	-20.14(-0.71%)
Dec 20, 2006	2882	2886	2845	2850	0	-28.12(-0.98%)
Dec 19, 2006	2858	2886	2857	2878	0	+0.00(+0.00%)
Dec 18, 2006	2858	2886	2857	2878	0	+21.54(+0.75%)
Dec 16, 2006	2833	2861	2833	2856	0	+23.02(+0.81%)
Dec 15, 2006	2836	2839	2824	2833	0	-2.59(-0.09%)
Dec 14, 2006	2841	2847	2821	2836	0	-4.96(-0.17%)
Dec 13, 2006	2843	2843	2824	2841	0	-0.95(-0.03%)
Dec 12, 2006	2837	2854	2837	2842	0	+0.00(+0.00%)
Dec 11, 2006	2837	2854	2837	2842	0	+10.37(+0.37%)
Dec 09, 2006	2806	2831	2806	2831	0	+35.22(+1.26%)
Dec 08, 2006	2796	2801	2775	2796	0	-1.61(-0.06%)
Dec 07, 2006	2803	2803	2791	2798	0	-10.30(-0.37%)
Dec 06, 2006	2795	2811	2795	2808	0	+12.79(+0.46%)
Dec 05, 2006	2790	2795	2773	2795	0	+0.00(+0.00%)
Dec 04, 2006	2790	2795	2773	2795	0	+6.84(+0.25%)
Dec 02, 2006	2788	2788	2788	2788	0	+0.00(+0.00%)
Dec 01, 2006	2746	2789	2746	2788	0	+42.90(+1.56%)
Nov 30, 2006	2771	2771	2733	2746	0	-33.58(-1.21%)
Nov 29, 2006	2812	2812	2759	2779	0	-38.42(-1.36%)
Nov 28, 2006	2818	2819	2806	2818	0	+0.00(+0.00%)
Nov 27, 2006	2818	2819	2806	2818	0	-0.28(-0.01%)
Nov 25, 2006	2815	2822	2805	2818	0	+3.28(+0.12%)
Nov 24, 2006	2850	2850	2801	2815	0	-40.67(-1.42%)
Nov 23, 2006	2825	2856	2825	2855	0	+29.82(+1.06%)
Nov 22, 2006	2836	2840	2816	2825	0	-17.90(-0.63%)
Nov 21, 2006	2843	2848	2834	2843	0	+0.00(+0.00%)
Nov 20, 2006	2843	2848	2834	2843	0	+0.77(+0.03%)
Nov 18, 2006	2816	2848	2813	2843	0	+23.95(+0.85%)
Nov 17, 2006	2793	2829	2786	2819	0	+27.10(+0.97%)
Nov 16, 2006	2801	2801	2778	2791	0	-10.30(-0.37%)
Nov 15, 2006	2821	2823	2788	2802	0	-20.13(-0.71%)
Nov 14, 2006	2839	2839	2816	2822	0	+0.00(+0.00%)
Nov 13, 2006	2839	2839	2816	2822	0	-17.46(-0.61%)
Nov 11, 2006	2823	2854	2815	2839	0	+20.55(+0.73%)
Nov 10, 2006	2758	2819	2757	2819	0	+63.55(+2.31%)
Nov 09, 2006	2793	2793	2743	2755	0	-37.46(-1.34%)
Nov 08, 2006	2770	2795	2770	2793	0	+28.85(+1.04%)
Nov 07, 2006	2765	2766	2747	2764	0	+0.00(+0.00%)
Nov 06, 2006	2765	2766	2747	2764	0	-2.97(-0.11%)
Nov 04, 2006	2726	2778	2726	2767	0	+45.08(+1.66%)
Nov 03, 2006	2708	2722	2706	2722	0	+13.28(+0.49%)
Nov 02, 2006	2708	2708	2708	2708	0	+0.00(+0.00%)

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.