Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	2726	2746	2724	2746	207,984,496	+0.00(+0.00%)
Dec 28, 2007	2726	2746	2724	2746	0	+6.13(+0.22%)
Dec 27, 2007	2722	2740	2717	2740	0	+25.15(+0.93%)
Dec 26, 2007	2690	2715	2682	2715	0	+56.57(+2.13%)
Dec 24, 2007	2658	2658	2658	2658	0	+0.00(+0.00%)
Dec 21, 2007	2658	2658	2658	2658	0	+0.00(+0.00%)
Dec 20, 2007	2668	2672	2643	2658	209,421,904	+0.00(+0.00%)
Dec 19, 2007	2668	2672	2643	2658	0	+11.75(+0.44%)
Dec 18, 2007	2645	2674	2629	2646	0	-18.69(-0.70%)
Dec 17, 2007	2732	2732	2645	2665	0	-75.14(-2.74%)
Dec 14, 2007	2753	2753	2720	2740	0	-15.67(-0.57%)
Dec 13, 2007	2799	2801	2749	2756	0	-40.11(-1.43%)
Dec 12, 2007	2777	2799	2777	2796	0	-15.12(-0.54%)
Dec 11, 2007	2805	2811	2791	2811	0	+20.70(+0.74%)
Dec 10, 2007	2783	2814	2777	2790	0	+11.31(+0.41%)
Dec 07, 2007	2817	2819	2772	2779	0	-16.45(-0.59%)
Dec 06, 2007	2803	2803	2779	2795	0	+27.34(+0.99%)
Dec 05, 2007	2750	2768	2733	2768	0	+15.12(+0.55%)
Dec 04, 2007	2721	2753	2707	2753	0	+26.01(+0.95%)
Dec 03, 2007	2704	2727	2698	2727	0	+38.60(+1.44%)
Nov 30, 2007	2710	2734	2686	2688	0	-11.49(-0.43%)
Nov 29, 2007	2732	2738	2693	2700	0	+27.92(+1.04%)
Nov 28, 2007	2647	2672	2640	2672	0	+43.95(+1.67%)
Nov 27, 2007	2605	2634	2605	2628	0	-20.09(-0.76%)
Nov 26, 2007	2617	2648	2617	2648	0	+63.69(+2.46%)
Nov 23, 2007	2590	2596	2575	2584	0	+14.84(+0.58%)
Nov 22, 2007	2542	2572	2527	2570	0	+5.89(+0.23%)
Nov 21, 2007	2609	2632	2549	2564	0	-61.24(-2.33%)
Nov 20, 2007	2584	2631	2551	2625	0	-21.95(-0.83%)
Nov 19, 2007	2680	2686	2637	2647	0	-21.89(-0.82%)
Nov 16, 2007	2671	2690	2648	2669	0	-37.12(-1.37%)
Nov 15, 2007	2694	2717	2679	2706	0	+13.95(+0.52%)
Nov 14, 2007	2697	2714	2676	2692	0	+37.66(+1.42%)
Nov 13, 2007	2669	2679	2631	2654	0	-17.69(-0.66%)
Nov 12, 2007	2664	2702	2650	2672	0	-35.77(-1.32%)
Nov 09, 2007	2675	2708	2664	2708	0	+29.45(+1.10%)
Nov 08, 2007	2657	2680	2640	2678	0	-35.76(-1.32%)
Nov 07, 2007	2709	2724	2688	2714	0	+32.08(+1.20%)
Nov 06, 2007	2667	2682	2660	2682	0	+29.42(+1.11%)
Nov 05, 2007	2711	2728	2640	2652	0	-58.14(-2.14%)
Nov 02, 2007	2639	2718	2637	2711	0	+5.96(+0.22%)
Nov 01, 2007	2693	2733	2693	2705	0	+61.17(+2.31%)
Oct 31, 2007	2636	2647	2618	2643	0	-19.43(-0.73%)
Oct 30, 2007	2664	2690	2654	2663	0	-4.61(-0.17%)
Oct 29, 2007	2655	2675	2655	2668	0	+43.10(+1.64%)
Oct 26, 2007	2616	2655	2608	2624	0	+27.77(+1.07%)
Oct 25, 2007	2552	2597	2544	2597	0	+71.68(+2.84%)
Oct 24, 2007	2586	2597	2519	2525	0	-28.82(-1.13%)
Oct 23, 2007	2486	2556	2486	2554	0	+100.59(+4.10%)
Oct 22, 2007	2471	2503	2447	2453	0	-110.54(-4.31%)
Oct 19, 2007	2601	2610	2549	2564	0	-52.99(-2.03%)
Oct 18, 2007	2652	2661	2612	2617	0	-24.85(-0.94%)
Oct 17, 2007	2611	2642	2603	2642	0	+3.38(+0.13%)
Oct 16, 2007	2638	2638	2638	2638	0	+0.00(+0.00%)
Oct 15, 2007	2638	2638	2638	2638	0	+0.00(+0.00%)
Oct 12, 2007	2638	2638	2638	2638	0	+0.00(+0.00%)
Oct 11, 2007	2600	2638	2600	2638	0	+46.73(+1.80%)
Oct 10, 2007	2562	2592	2562	2591	0	+44.87(+1.76%)
Oct 09, 2007	2512	2547	2510	2547	0	+22.91(+0.91%)
Oct 08, 2007	2516	2534	2509	2524	0	+23.12(+0.92%)
Oct 05, 2007	2478	2504	2477	2501	0	+27.42(+1.11%)
Oct 04, 2007	2440	2478	2440	2473	0	+21.57(+0.88%)
Oct 03, 2007	2475	2499	2441	2452	0	-13.35(-0.54%)
Oct 02, 2007	2426	2465	2418	2465	0	+65.48(+2.73%)
Oct 01, 2007	2367	2399	2367	2399	0	+40.25(+1.71%)
Sep 28, 2007	2380	2385	2355	2359	0	-19.62(-0.82%)
Sep 27, 2007	2378	2381	2369	2379	0	+17.82(+0.75%)
Sep 26, 2007	2337	2361	2336	2361	0	+30.65(+1.32%)
Sep 25, 2007	2341	2349	2323	2330	0	-23.27(-0.99%)
Sep 24, 2007	2336	2354	2325	2354	0	+18.14(+0.78%)
Sep 21, 2007	2296	2335	2296	2335	0	+30.86(+1.34%)
Sep 20, 2007	2321	2331	2304	2305	0	-8.71(-0.38%)
Sep 19, 2007	2294	2313	2276	2313	0	+73.48(+3.28%)
Sep 18, 2007	2217	2240	2217	2240	0	+16.64(+0.75%)
Sep 17, 2007	2230	2236	2210	2223	0	-2.39(-0.11%)
Sep 14, 2007	2234	2234	2220	2226	0	+2.86(+0.13%)
Sep 13, 2007	2213	2223	2200	2223	0	+12.82(+0.58%)
Sep 12, 2007	2223	2227	2194	2210	0	-1.48(-0.07%)
Sep 11, 2007	2211	2221	2205	2211	0	+1.77(+0.08%)
Sep 10, 2007	2202	2211	2195	2210	0	-30.26(-1.35%)
Sep 07, 2007	2230	2243	2229	2240	0	+19.12(+0.86%)
Sep 06, 2007	2197	2221	2195	2221	0	+6.16(+0.28%)
Sep 05, 2007	2228	2231	2193	2215	0	-0.50(-0.02%)
Sep 04, 2007	2212	2227	2202	2215	0	+1.55(+0.07%)
Sep 03, 2007	2194	2214	2193	2214	0	+19.23(+0.88%)
Aug 31, 2007	2157	2194	2151	2194	0	+43.62(+2.03%)
Aug 30, 2007	2165	2172	2145	2151	0	+15.84(+0.74%)
Aug 29, 2007	2086	2135	2086	2135	0	-24.73(-1.15%)
Aug 28, 2007	2167	2177	2148	2160	0	-15.74(-0.72%)
Aug 27, 2007	2175	2181	2163	2175	0	+32.24(+1.50%)
Aug 24, 2007	2107	2143	2093	2143	0	+25.45(+1.20%)
Aug 23, 2007	2118	2139	2104	2118	0	+54.67(+2.65%)
Aug 22, 2007	2007	2063	1999	2063	0	+69.98(+3.51%)
Aug 21, 2007	2041	2063	1987	1993	0	-48.57(-2.38%)
Aug 20, 2007	2008	2043	2000	2042	0	+132.94(+6.97%)
Aug 17, 2007	1937	1937	1863	1909	192,230,208	+0.00(+0.00%)
Aug 16, 2007	1937	1937	1863	1909	0	-120.44(-5.94%)
Aug 15, 2007	2122	2122	2020	2029	0	-139.56(-6.44%)
Aug 14, 2007	2201	2201	2159	2169	0	-42.82(-1.94%)
Aug 13, 2007	2207	2211	2186	2211	0	+4.06(+0.18%)
Aug 10, 2007	2158	2207	2156	2207	0	-34.00(-1.52%)
Aug 09, 2007	2296	2299	2234	2241	0	-21.24(-0.94%)
Aug 08, 2007	2199	2264	2199	2263	0	+88.57(+4.07%)
Aug 07, 2007	2217	2223	2167	2174	0	-15.04(-0.69%)
Aug 06, 2007	2210	2210	2162	2189	0	-80.68(-3.55%)
Aug 03, 2007	2292	2295	2259	2270	0	-1.06(-0.05%)
Aug 02, 2007	2289	2296	2224	2271	0	+14.54(+0.64%)
Aug 01, 2007	2319	2323	2242	2256	0	-92.36(-3.93%)
Jul 31, 2007	2328	2349	2323	2349	0	+47.12(+2.05%)
Jul 30, 2007	2292	2307	2269	2302	0	+3.14(+0.14%)
Jul 27, 2007	2301	2329	2282	2298	0	-66.85(-2.83%)
Jul 26, 2007	2400	2406	2355	2365	0	-29.30(-1.22%)
Jul 25, 2007	2376	2396	2376	2395	0	-6.58(-0.27%)
Jul 24, 2007	2386	2401	2374	2401	0	+20.93(+0.88%)
Jul 23, 2007	2344	2380	2344	2380	0	+13.81(+0.58%)
Jul 20, 2007	2347	2366	2337	2366	0	+32.72(+1.40%)
Jul 19, 2007	2291	2334	2291	2334	0	+39.09(+1.70%)
Jul 18, 2007	2297	2297	2285	2295	0	-6.75(-0.29%)
Jul 17, 2007	2283	2301	2282	2301	0	+15.12(+0.66%)
Jul 16, 2007	2308	2314	2278	2286	0	-15.38(-0.67%)
Jul 13, 2007	2319	2320	2293	2302	0	+16.68(+0.73%)
Jul 12, 2007	2285	2298	2279	2285	0	+11.50(+0.51%)
Jul 11, 2007	2256	2277	2252	2273	0	-8.96(-0.39%)
Jul 10, 2007	2282	2285	2268	2282	0	+11.04(+0.49%)
Jul 09, 2007	2236	2273	2236	2271	0	+44.29(+1.99%)
Jul 06, 2007	2220	2227	2216	2227	0	+6.12(+0.28%)
Jul 05, 2007	2200	2221	2200	2221	0	+24.83(+1.13%)
Jul 04, 2007	2191	2197	2184	2196	0	+6.98(+0.32%)
Jul 03, 2007	2168	2192	2168	2189	0	+21.30(+0.98%)
Jul 02, 2007	2141	2168	2141	2168	0	+28.54(+1.33%)
Jun 29, 2007	2118	2140	2110	2139	0	+26.43(+1.25%)
Jun 28, 2007	2131	2133	2088	2113	0	-12.49(-0.59%)
Jun 27, 2007	2147	2147	2107	2125	0	-28.20(-1.31%)
Jun 26, 2007	2153	2167	2144	2154	0	+1.34(+0.06%)
Jun 25, 2007	2144	2152	2139	2152	0	-0.12(-0.01%)
Jun 22, 2007	2156	2157	2136	2152	0	-0.02(-0.00%)
Jun 21, 2007	2150	2162	2141	2152	0	-8.73(-0.40%)
Jun 20, 2007	2140	2161	2140	2161	0	+18.88(+0.88%)
Jun 19, 2007	2117	2142	2117	2142	0	+15.70(+0.74%)
Jun 18, 2007	2136	2137	2114	2126	0	+5.85(+0.28%)
Jun 15, 2007	2123	2123	2108	2121	0	+12.23(+0.58%)
Jun 14, 2007	2108	2113	2097	2108	0	+19.81(+0.95%)
Jun 13, 2007	2087	2092	2080	2089	0	-19.98(-0.95%)
Jun 12, 2007	2089	2112	2089	2109	0	+24.55(+1.18%)
Jun 11, 2007	2071	2084	2068	2084	0	+29.58(+1.44%)
Jun 08, 2007	2057	2068	2046	2054	0	-39.36(-1.88%)
Jun 07, 2007	2084	2106	2082	2094	0	-8.63(-0.41%)
Jun 06, 2007	2086	2113	2085	2102	0	+9.33(+0.45%)
Jun 05, 2007	2111	2118	2084	2093	0	-18.64(-0.88%)
Jun 04, 2007	2101	2113	2095	2112	0	+27.43(+1.32%)
Jun 01, 2007	2077	2084	2069	2084	276,700,992	+0.00(+0.00%)
May 31, 2007	2077	2084	2069	2084	0	+28.92(+1.41%)
May 30, 2007	2054	2066	2043	2055	0	-3.34(-0.16%)
May 29, 2007	2076	2079	2052	2059	0	-18.02(-0.87%)
May 28, 2007	2074	2081	2061	2077	0	+16.33(+0.79%)
May 25, 2007	2052	2060	2044	2060	0	-18.17(-0.87%)
May 24, 2007	2095	2098	2073	2079	0	-25.65(-1.22%)
May 23, 2007	2083	2112	2083	2104	0	+25.50(+1.23%)
May 22, 2007	2071	2079	2066	2079	0	+7.48(+0.36%)
May 21, 2007	2071	2072	2056	2071	0	+7.51(+0.36%)
May 18, 2007	2064	2064	2064	2064	0	+0.00(+0.00%)
May 17, 2007	2037	2064	2034	2064	3,994,686,464	+0.00(+0.00%)
May 16, 2007	2037	2064	2034	2064	0	+25.98(+1.27%)
May 15, 2007	2048	2050	2031	2038	0	-6.43(-0.31%)
May 14, 2007	2047	2049	2031	2044	0	+21.91(+1.08%)
May 11, 2007	2017	2028	2013	2022	0	-24.73(-1.21%)
May 10, 2007	2044	2050	2035	2047	0	+9.05(+0.44%)
May 09, 2007	2015	2040	2011	2038	0	+15.19(+0.75%)
May 08, 2007	2033	2034	2015	2023	0	-14.25(-0.70%)
May 07, 2007	2041	2042	2028	2037	0	+3.67(+0.18%)
May 04, 2007	2038	2042	2025	2033	0	+7.73(+0.38%)
May 03, 2007	2020	2031	2019	2026	0	+17.08(+0.85%)
May 02, 2007	2011	2016	1988	2009	0	+7.38(+0.37%)
May 01, 2007	1995	2007	1991	2001	0	+2.01(+0.10%)
Apr 30, 2007	2017	2021	1994	1999	0	-20.51(-1.02%)
Apr 27, 2007	2011	2020	2002	2020	0	+3.65(+0.18%)
Apr 26, 2007	1999	2018	1997	2016	0	+29.36(+1.48%)
Apr 25, 2007	1975	1987	1972	1987	0	+5.10(+0.26%)
Apr 24, 2007	1982	1993	1977	1982	0	-5.16(-0.26%)
Apr 23, 2007	1986	1994	1978	1987	0	+18.00(+0.91%)
Apr 20, 2007	1941	1969	1936	1969	0	+50.38(+2.63%)
Apr 19, 2007	1948	1952	1913	1918	0	-41.33(-2.11%)
Apr 18, 2007	1970	1974	1956	1960	0	-5.76(-0.29%)
Apr 17, 2007	1973	1975	1958	1965	0	+1.62(+0.08%)
Apr 16, 2007	1954	1964	1951	1964	0	+22.67(+1.17%)
Apr 13, 2007	1937	1944	1934	1941	0	+10.75(+0.56%)
Apr 12, 2007	1912	1933	1911	1930	0	-0.64(-0.03%)
Apr 11, 2007	1932	1940	1920	1931	0	+5.57(+0.29%)
Apr 10, 2007	1915	1927	1911	1925	0	+11.74(+0.61%)
Apr 09, 2007	1909	1915	1904	1914	0	+18.12(+0.96%)
Apr 05, 2007	1925	1927	1889	1896	0	-26.44(-1.38%)
Apr 04, 2007	1924	1930	1916	1922	0	+27.47(+1.45%)
Apr 03, 2007	1859	1895	1859	1895	0	+45.20(+2.44%)
Apr 02, 2007	1837	1853	1837	1849	0	+18.46(+1.01%)
Mar 30, 2007	1830	1833	1824	1831	0	+13.20(+0.73%)
Mar 29, 2007	1787	1818	1787	1818	0	+17.33(+0.96%)
Mar 28, 2007	1811	1811	1794	1800	0	-19.27(-1.06%)
Mar 27, 2007	1819	1825	1812	1820	0	+5.94(+0.33%)
Mar 26, 2007	1806	1814	1804	1814	0	+7.76(+0.43%)
Mar 23, 2007	1813	1813	1801	1806	0	-3.11(-0.17%)
Mar 22, 2007	1795	1809	1790	1809	0	+29.83(+1.68%)
Mar 21, 2007	1776	1781	1768	1779	0	+3.82(+0.22%)
Mar 20, 2007	1791	1792	1769	1775	0	-2.47(-0.14%)
Mar 19, 2007	1776	1787	1772	1778	160,759,392	+0.00(+0.00%)
Mar 16, 2007	1776	1787	1772	1778	0	+1.53(+0.09%)
Mar 15, 2007	1778	1786	1771	1776	0	+14.08(+0.80%)
Mar 14, 2007	1757	1777	1757	1762	0	-35.12(-1.95%)
Mar 13, 2007	1799	1799	1787	1797	0	+2.88(+0.16%)
Mar 12, 2007	1771	1795	1771	1795	0	+29.94(+1.70%)
Mar 09, 2007	1782	1784	1760	1765	0	-6.98(-0.39%)
Mar 08, 2007	1747	1774	1747	1772	0	+28.37(+1.63%)
Mar 07, 2007	1746	1755	1738	1743	0	+10.75(+0.62%)
Mar 06, 2007	1715	1734	1707	1732	0	+33.62(+1.98%)
Mar 05, 2007	1728	1740	1692	1699	0	-61.20(-3.48%)
Mar 02, 2007	1753	1765	1752	1760	0	+0.53(+0.03%)
Mar 01, 2007	1752	1774	1751	1759	0	+18.52(+1.06%)
Feb 28, 2007	1672	1741	1664	1741	0	-23.04(-1.31%)
Feb 27, 2007	1789	1794	1761	1764	0	-19.94(-1.12%)
Feb 26, 2007	1790	1791	1774	1784	0	-7.60(-0.42%)
Feb 23, 2007	1807	1807	1785	1792	0	-16.89(-0.93%)
Feb 22, 2007	1819	1825	1802	1808	0	-8.13(-0.45%)
Feb 21, 2007	1814	1818	1807	1817	0	+10.09(+0.56%)
Feb 20, 2007	1799	1806	1794	1806	0	+7.19(+0.40%)
Feb 19, 2007	1798	1804	1795	1799	0	+4.93(+0.27%)
Feb 16, 2007	1794	1803	1790	1794	0	+3.95(+0.22%)
Feb 15, 2007	1775	1790	1775	1790	0	+39.42(+2.25%)
Feb 14, 2007	1753	1761	1745	1751	0	+23.63(+1.37%)
Feb 13, 2007	1734	1742	1722	1727	0	-7.10(-0.41%)
Feb 12, 2007	1727	1746	1723	1734	0	-5.86(-0.34%)
Feb 09, 2007	1743	1744	1732	1740	0	-11.00(-0.63%)
Feb 08, 2007	1759	1759	1740	1751	0	-13.59(-0.77%)
Feb 07, 2007	1759	1773	1753	1765	0	+3.62(+0.21%)
Feb 06, 2007	1765	1770	1757	1761	0	-7.25(-0.41%)
Feb 05, 2007	1771	1776	1763	1769	0	-11.84(-0.67%)
Feb 02, 2007	1775	1786	1771	1780	0	+9.05(+0.51%)
Feb 01, 2007	1766	1772	1754	1771	0	+14.07(+0.80%)
Jan 31, 2007	1768	1768	1743	1757	0	-8.26(-0.47%)
Jan 30, 2007	1772	1774	1753	1766	0	+0.53(+0.03%)
Jan 29, 2007	1756	1771	1756	1765	0	+5.78(+0.33%)
Jan 26, 2007	1747	1759	1736	1759	0	-14.75(-0.83%)
Jan 25, 2007	1804	1805	1764	1774	0	-31.73(-1.76%)
Jan 24, 2007	1816	1819	1798	1806	0	-2.88(-0.16%)
Jan 23, 2007	1812	1812	1789	1809	0	-8.84(-0.49%)
Jan 22, 2007	1805	1817	1801	1817	0	+21.85(+1.22%)
Jan 19, 2007	1775	1796	1769	1796	0	+17.85(+1.00%)
Jan 18, 2007	1765	1784	1765	1778	0	+19.23(+1.09%)
Jan 17, 2007	1755	1761	1753	1758	0	+4.19(+0.24%)
Jan 16, 2007	1742	1756	1737	1754	0	+23.82(+1.38%)
Jan 15, 2007	1694	1730	1694	1730	0	+52.43(+3.12%)
Jan 12, 2007	1711	1711	1628	1678	0	-25.80(-1.51%)
Jan 11, 2007	1729	1732	1699	1704	0	-6.53(-0.38%)
Jan 10, 2007	1746	1747	1704	1710	0	-70.51(-3.96%)
Jan 09, 2007	1821	1823	1771	1781	0	-32.51(-1.79%)
Jan 08, 2007	1818	1819	1804	1813	0	-19.16(-1.05%)
Jan 05, 2007	1818	1833	1814	1833	0	+8.45(+0.46%)
Jan 04, 2007	1840	1843	1821	1824	0	-10.61(-0.58%)
Jan 03, 2007	1832	1837	1830	1835	0	-1.81(-0.10%)

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.