Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	2357	2371	2340	2347	0	+0.21(+0.01%)
Apr 29, 2008	2351	2365	2335	2347	0	-3.15(-0.13%)
Apr 28, 2008	2340	2367	2333	2350	0	+3.86(+0.16%)
Apr 25, 2008	2358	2365	2331	2346	0	+7.93(+0.34%)
Apr 24, 2008	2337	2353	2318	2338	0	+16.59(+0.71%)
Apr 23, 2008	2313	2334	2299	2322	0	+14.53(+0.63%)
Apr 22, 2008	2295	2323	2279	2307	0	-0.89(-0.04%)
Apr 21, 2008	2311	2324	2291	2308	0	+13.60(+0.59%)
Apr 18, 2008	2279	2304	2268	2294	0	+41.13(+1.83%)
Apr 17, 2008	2254	2270	2244	2253	0	-19.85(-0.87%)
Apr 16, 2008	2269	2283	2247	2273	0	+20.66(+0.92%)
Apr 15, 2008	2264	2278	2235	2253	0	-3.67(-0.16%)
Apr 14, 2008	2274	2284	2252	2256	0	-23.58(-1.03%)
Apr 11, 2008	2286	2303	2270	2280	0	-8.35(-0.36%)
Apr 10, 2008	2303	2316	2274	2288	0	-23.63(-1.02%)
Apr 09, 2008	2317	2327	2299	2312	0	-11.76(-0.51%)
Apr 08, 2008	2322	2338	2302	2324	0	+4.45(+0.19%)
Apr 07, 2008	2325	2345	2299	2319	0	-17.13(-0.73%)
Apr 04, 2008	2317	2345	2307	2336	0	+25.71(+1.11%)
Apr 03, 2008	2297	2325	2291	2310	0	-2.38(-0.10%)
Apr 02, 2008	2322	2339	2302	2313	0	-6.82(-0.29%)
Apr 01, 2008	2288	2325	2268	2320	0	+35.64(+1.56%)
Mar 31, 2008	2265	2294	2250	2284	0	+21.50(+0.95%)
Mar 28, 2008	2277	2297	2256	2263	0	-10.96(-0.48%)
Mar 27, 2008	2281	2296	2265	2274	0	+10.08(+0.45%)
Mar 26, 2008	2255	2273	2241	2263	0	-5.74(-0.25%)
Mar 25, 2008	2276	2286	2252	2269	0	+14.51(+0.64%)
Mar 24, 2008	2249	2272	2234	2255	0	+2.35(+0.10%)
Mar 21, 2008	2232	2265	2221	2252	0	+0.00(+0.00%)
Mar 20, 2008	2232	2265	2221	2252	0	+17.51(+0.78%)
Mar 19, 2008	2242	2269	2226	2235	0	-0.72(-0.03%)
Mar 18, 2008	2207	2246	2195	2236	0	+50.99(+2.33%)
Mar 17, 2008	2142	2207	2129	2185	0	+8.51(+0.39%)
Mar 14, 2008	2205	2215	2162	2176	0	-30.69(-1.39%)
Mar 13, 2008	2184	2221	2162	2207	0	+10.27(+0.47%)
Mar 12, 2008	2188	2216	2179	2196	0	+14.25(+0.65%)
Mar 11, 2008	2178	2198	2150	2182	0	+30.30(+1.41%)
Mar 10, 2008	2168	2173	2141	2152	0	-17.75(-0.82%)
Mar 07, 2008	2180	2198	2159	2170	0	-26.86(-1.22%)
Mar 06, 2008	2213	2224	2191	2196	0	-25.18(-1.13%)
Mar 05, 2008	2220	2236	2203	2222	0	+11.31(+0.51%)
Mar 04, 2008	2199	2223	2177	2210	28,521,810	-7.06(-0.32%)
Mar 03, 2008	2225	2235	2195	2217	23,127,080	-9.45(-0.42%)
Feb 29, 2008	2257	2261	2214	2227	23,496,712	-40.26(-1.78%)
Feb 28, 2008	2273	2287	2250	2267	21,317,268	-0.45(-0.02%)
Feb 27, 2008	2268	2293	2257	2268	37,568,384	-17.19(-0.75%)
Feb 26, 2008	2276	2297	2263	2285	44,974,336	-4.89(-0.21%)
Feb 25, 2008	2276	2295	2266	2290	22,578,830	+16.82(+0.74%)
Feb 22, 2008	2264	2277	2241	2273	20,660,144	+19.93(+0.88%)
Feb 21, 2008	2280	2285	2246	2253	22,922,500	-17.74(-0.78%)
Feb 20, 2008	2274	2283	2251	2271	68,934,600	-16.10(-0.70%)
Feb 19, 2008	2285	2301	2271	2287	22,805,480	+14.06(+0.62%)
Feb 18, 2008	2270	2280	2250	2273	5,723,503	+0.00(+0.00%)
Feb 15, 2008	2270	2280	2250	2273	25,219,148	+0.43(+0.02%)
Feb 14, 2008	2297	2307	2264	2272	34,035,752	-15.09(-0.66%)
Feb 13, 2008	2273	2302	2261	2287	24,299,212	+15.88(+0.70%)
Feb 12, 2008	2244	2284	2235	2271	57,442,384	+35.35(+1.58%)
Feb 11, 2008	2245	2300	2223	2236	25,529,672	-5.16(-0.23%)
Feb 08, 2008	2263	2300	2230	2241	47,514,732	-27.44(-1.21%)
Feb 07, 2008	2252	2300	2230	2269	65,895,644	+19.11(+0.85%)
Feb 06, 2008	2261	2300	2230	2250	23,622,772	+8.49(+0.38%)
Feb 05, 2008	2277	2300	2230	2241	31,863,948	-53.06(-2.31%)
Feb 04, 2008	2276	2300	2230	2294	22,883,806	+5.65(+0.25%)
Feb 01, 2008	2271	2290	2230	2289	60,435,616	+4.40(+0.19%)
Jan 31, 2008	2216	2290	2230	2284	38,140,688	+38.88(+1.73%)
Jan 30, 2008	2241	2290	2240	2245	31,254,686	-17.25(-0.76%)
Jan 29, 2008	2253	2290	2240	2263	69,820,008	+2.02(+0.09%)
Jan 28, 2008	2234	2290	2240	2260	62,079,312	+7.05(+0.31%)
Jan 25, 2008	2275	2290	2251	2253	71,581,440	-34.13(-1.49%)
Jan 24, 2008	2286	2299	2281	2288	64,923,888	-10.15(-0.44%)
Jan 23, 2008	2266	2317	2231	2298	96,784,728	-19.71(-0.85%)
Jan 22, 2008	2278	2370	2297	2317	52,692,204	-52.93(-2.23%)
Jan 21, 2008	2407	2370	2370	2370	6,519,849	+0.00(+0.00%)
Jan 18, 2008	2421	2416	2359	2370	42,394,032	-26.49(-1.11%)
Jan 17, 2008	2416	2447	2394	2397	75,178,472	-50.36(-2.06%)
Jan 16, 2008	2409	2459	2428	2447	39,923,864	+9.15(+0.38%)
Jan 15, 2008	2447	2462	2432	2438	67,582,736	-23.49(-0.95%)
Jan 14, 2008	2477	2473	2459	2462	28,518,168	-9.26(-0.37%)
Jan 11, 2008	2426	2486	2464	2471	32,574,574	-15.39(-0.62%)
Jan 10, 2008	2428	2489	2471	2486	30,204,352	+11.13(+0.45%)
Jan 09, 2008	2443	2475	2429	2475	44,184,024	+46.00(+1.89%)
Jan 08, 2008	2398	2458	2410	2429	61,705,136	+19.02(+0.79%)
Jan 07, 2008	2384	2413	2382	2410	39,570,036	+28.35(+1.19%)
Jan 04, 2008	2353	2403	2382	2382	38,570,900	-9.05(-0.38%)
Jan 03, 2008	2355	2400	2388	2391	62,894,344	-1.95(-0.08%)
Jan 02, 2008	2407	2419	2387	2393	56,223,188	-14.42(-0.60%)
Jan 01, 2008	2386	2407	2407	2407	3,647,382	+0.00(+0.00%)
Dec 31, 2007	2386	2429	2407	2407	71,301,472	-21.98(-0.90%)
Dec 28, 2007	2406	2444	2422	2429	36,288,784	+2.54(+0.10%)
Dec 27, 2007	2426	2440	2427	2427	75,138,944	-8.79(-0.36%)
Dec 26, 2007	2405	2439	2428	2435	84,647,256	-3.89(-0.16%)
Dec 24, 2007	2386	2441	2432	2439	9,864,610	+6.09(+0.25%)
Dec 21, 2007	2380	2436	2416	2433	39,687,032	+17.24(+0.71%)
Dec 20, 2007	2387	2423	2412	2416	92,002,920	+4.03(+0.17%)
Dec 19, 2007	2415	2424	2407	2412	83,160,912	-5.82(-0.24%)
Dec 18, 2007	2386	2424	2410	2418	42,772,152	+0.45(+0.02%)
Dec 17, 2007	2419	2442	2417	2417	39,672,360	-24.41(-1.00%)
Dec 14, 2007	2408	2468	2440	2442	48,453,408	-26.68(-1.08%)
Dec 13, 2007	2457	2468	2453	2468	20,542,788	+3.10(+0.13%)
Dec 12, 2007	2431	2472	2450	2465	39,047,624	+1.29(+0.05%)
Dec 11, 2007	2440	2489	2464	2464	20,622,660	-24.94(-1.00%)
Dec 10, 2007	2443	2489	2477	2489	20,764,792	+10.22(+0.41%)
Dec 07, 2007	2478	2482	2472	2479	22,729,024	+6.19(+0.25%)
Dec 06, 2007	2461	2473	2461	2472	50,103,592	-0.97(-0.04%)
Dec 05, 2007	2423	2475	2459	2473	25,926,776	+14.82(+0.60%)
Dec 04, 2007	2410	2468	2453	2459	60,064,872	+5.67(+0.23%)
Dec 03, 2007	2418	2461	2448	2453	24,443,018	-3.03(-0.12%)
Nov 30, 2007	2465	2470	2450	2456	70,255,392	-14.06(-0.57%)
Nov 29, 2007	2459	2475	2458	2470	42,172,720	+12.22(+0.50%)
Nov 28, 2007	2399	2458	2420	2458	121,141,272	+21.05(+0.86%)
Nov 27, 2007	2400	2441	2414	2437	34,188,840	+22.69(+0.94%)
Nov 26, 2007	2382	2435	2414	2414	59,626,100	-10.08(-0.42%)
Nov 23, 2007	2428	2425	2372	2424	16,938,828	+52.57(+2.22%)
Nov 21, 2007	2341	2396	2364	2372	30,852,464	-13.02(-0.55%)
Nov 20, 2007	2351	2393	2371	2385	27,398,522	+1.47(+0.06%)
Nov 19, 2007	2357	2407	2378	2383	69,812,360	-23.56(-0.98%)
Nov 16, 2007	2374	2411	2397	2407	27,426,196	+10.02(+0.42%)
Nov 15, 2007	2359	2411	2396	2397	27,241,644	-6.39(-0.27%)
Nov 14, 2007	2414	2421	2403	2403	28,469,168	+0.29(+0.01%)
Nov 13, 2007	2391	2403	2370	2403	64,134,136	+32.71(+1.38%)
Nov 12, 2007	2327	2387	2357	2370	27,764,388	+7.99(+0.34%)
Nov 09, 2007	2315	2377	2354	2362	61,992,024	-4.03(-0.17%)
Nov 08, 2007	2321	2372	2347	2366	32,161,132	+16.42(+0.70%)
Nov 07, 2007	2343	2380	2350	2350	25,277,736	-30.58(-1.28%)
Nov 06, 2007	2348	2381	2365	2380	19,495,992	+9.44(+0.40%)
Nov 05, 2007	2331	2380	2361	2371	64,509,464	-5.76(-0.24%)
Nov 02, 2007	2361	2387	2362	2377	23,633,684	-1.49(-0.06%)
Nov 01, 2007	2366	2406	2376	2378	24,010,096	-20.70(-0.86%)
Oct 31, 2007	2351	2400	2377	2399	47,189,348	+21.79(+0.92%)
Oct 30, 2007	2367	2382	2373	2377	37,215,360	+1.84(+0.08%)
Oct 29, 2007	2357	2382	2354	2375	27,385,326	+15.00(+0.64%)
Oct 26, 2007	2354	2365	2348	2360	38,609,216	+11.73(+0.50%)
Oct 25, 2007	2354	2361	2340	2348	25,515,660	-10.95(-0.46%)
Oct 24, 2007	2354	2366	2337	2359	25,287,136	-7.08(-0.30%)
Oct 23, 2007	2357	2367	2356	2366	22,786,640	+2.11(+0.09%)
Oct 19, 2007	2374	2395	2364	2364	28,150,512	-30.25(-1.26%)
Oct 18, 2007	2394	2404	2386	2395	57,210,032	+2.98(+0.12%)
Oct 17, 2007	2406	2406	2387	2392	24,150,616	-7.02(-0.29%)
Oct 16, 2007	2403	2420	2394	2399	27,480,924	-21.10(-0.87%)
Oct 15, 2007	2423	2432	2414	2420	44,762,304	-8.86(-0.36%)
Oct 12, 2007	2420	2435	2422	2429	16,577,867	-6.36(-0.26%)
Oct 11, 2007	2437	2449	2433	2435	23,152,548	+0.17(+0.01%)
Oct 10, 2007	2436	2444	2433	2435	20,833,256	-9.51(-0.39%)
Oct 09, 2007	2424	2444	2429	2444	35,669,480	+15.40(+0.63%)
Oct 08, 2007	2431	2442	2426	2429	21,239,640	-13.19(-0.54%)
Oct 05, 2007	2429	2446	2435	2442	17,530,324	+3.49(+0.14%)
Oct 04, 2007	2433	2445	2435	2439	16,077,805	+1.39(+0.06%)
Oct 03, 2007	2422	2444	2432	2437	20,665,264	-6.98(-0.29%)
Oct 02, 2007	2437	2448	2438	2444	19,975,300	-4.07(-0.17%)
Oct 01, 2007	2421	2449	2430	2448	26,798,620	+18.46(+0.76%)
Sep 28, 2007	2423	2433	2422	2430	20,998,614	+7.52(+0.31%)
Sep 27, 2007	2416	2427	2416	2422	20,909,972	-2.84(-0.12%)
Sep 26, 2007	2412	2429	2415	2425	28,541,384	+9.77(+0.40%)
Sep 25, 2007	2400	2419	2409	2415	19,629,300	-3.96(-0.16%)
Sep 24, 2007	2412	2424	2414	2419	46,403,760	-0.76(-0.03%)
Sep 21, 2007	2412	2431	2420	2420	30,071,912	-0.96(-0.04%)
Sep 20, 2007	2411	2429	2417	2421	21,812,956	+4.09(+0.17%)
Sep 19, 2007	2391	2429	2391	2417	27,895,940	+25.53(+1.07%)
Sep 18, 2007	2357	2394	2360	2391	25,506,798	+31.18(+1.32%)
Sep 17, 2007	2363	2374	2354	2360	18,171,192	-8.21(-0.35%)
Sep 14, 2007	2356	2376	2359	2368	17,969,014	-7.11(-0.30%)
Sep 13, 2007	2366	2382	2357	2376	22,494,298	+18.63(+0.79%)
Sep 12, 2007	2344	2363	2335	2357	46,974,176	+20.01(+0.86%)
Sep 11, 2007	2332	2338	2320	2337	18,452,908	+16.43(+0.71%)
Sep 10, 2007	2314	2324	2312	2320	19,699,128	+2.46(+0.11%)
Sep 07, 2007	2314	2329	2315	2318	27,653,844	-6.19(-0.27%)
Sep 06, 2007	2317	2331	2317	2324	15,769,852	+7.62(+0.33%)
Sep 05, 2007	2313	2323	2310	2317	27,982,014	-5.93(-0.26%)
Sep 04, 2007	2305	2326	2309	2323	28,139,252	+13.00(+0.56%)
Aug 31, 2007	2317	2320	2296	2310	32,695,316	+13.79(+0.60%)
Aug 30, 2007	2279	2310	2286	2296	28,739,158	-14.26(-0.62%)
Aug 29, 2007	2285	2310	2281	2310	28,579,588	+28.63(+1.25%)
Aug 28, 2007	2297	2308	2281	2281	28,403,482	-26.51(-1.15%)
Aug 27, 2007	2312	2317	2308	2308	22,880,348	-9.06(-0.39%)
Aug 24, 2007	2304	2318	2299	2317	27,741,840	+2.62(+0.11%)
Aug 23, 2007	2314	2320	2307	2314	24,028,800	+3.46(+0.15%)
Aug 22, 2007	2303	2312	2301	2311	26,116,388	+10.25(+0.45%)
Aug 21, 2007	2297	2306	2298	2301	26,311,040	-4.16(-0.18%)
Aug 20, 2007	2300	2314	2296	2305	25,439,242	-5.86(-0.25%)
Aug 17, 2007	2314	2311	2283	2311	33,023,970	+27.30(+1.20%)
Aug 16, 2007	2261	2288	2250	2283	45,329,964	-2.25(-0.10%)
Aug 15, 2007	2292	2310	2286	2286	28,528,528	-24.55(-1.06%)
Aug 14, 2007	2331	2335	2310	2310	31,360,640	-16.78(-0.72%)
Aug 13, 2007	2331	2341	2327	2327	26,433,468	-14.13(-0.60%)
Aug 10, 2007	2333	2350	2321	2341	44,315,888	-5.23(-0.22%)
Aug 09, 2007	2375	2404	2346	2346	45,714,652	-57.26(-2.38%)
Aug 08, 2007	2378	2404	2371	2404	35,662,512	+32.08(+1.35%)
Aug 07, 2007	2347	2376	2351	2371	43,552,324	-1.09(-0.05%)
Aug 06, 2007	2331	2373	2316	2373	35,143,572	+37.42(+1.60%)
Aug 03, 2007	2335	2337	2330	2335	21,682,898	-1.83(-0.08%)
Aug 02, 2007	2328	2346	2328	2337	40,476,572	+2.83(+0.12%)
Aug 01, 2007	2317	2337	2314	2334	45,758,364	+20.10(+0.87%)
Jul 31, 2007	2338	2339	2307	2314	48,033,736	+6.65(+0.29%)
Jul 30, 2007	2309	2316	2296	2307	30,759,888	+11.80(+0.51%)
Jul 27, 2007	2323	2331	2296	2296	45,360,848	-32.45(-1.39%)
Jul 26, 2007	2343	2363	2322	2328	38,982,484	-35.22(-1.49%)
Jul 25, 2007	2363	2372	2355	2363	27,671,576	-2.75(-0.12%)
Jul 24, 2007	2369	2384	2363	2366	32,347,340	-17.55(-0.74%)
Jul 23, 2007	2378	2391	2380	2384	26,227,920	+4.00(+0.17%)
Jul 20, 2007	2393	2398	2377	2380	37,753,832	-7.14(-0.30%)
Jul 19, 2007	2382	2387	2364	2387	36,191,080	+23.10(+0.98%)
Jul 18, 2007	2365	2381	2357	2364	37,270,416	-17.45(-0.73%)
Jul 17, 2007	2379	2416	2376	2381	47,575,144	-34.60(-1.43%)
Jul 16, 2007	2404	2419	2404	2416	36,108,240	+11.70(+0.49%)
Jul 13, 2007	2405	2417	2393	2404	20,619,714	-13.07(-0.54%)
Jul 12, 2007	2394	2417	2390	2417	30,195,634	+23.18(+0.97%)
Jul 11, 2007	2382	2395	2374	2394	29,046,150	+19.48(+0.82%)
Jul 10, 2007	2384	2392	2374	2374	42,291,072	-13.68(-0.57%)
Jul 09, 2007	2377	2397	2375	2388	35,798,108	+11.13(+0.47%)
Jul 06, 2007	2365	2383	2365	2377	34,454,660	+0.30(+0.01%)
Jul 05, 2007	2373	2380	2370	2377	24,133,708	-1.24(-0.05%)
Jul 03, 2007	2377	2386	2378	2378	21,061,476	+0.17(+0.01%)
Jul 02, 2007	2373	2383	2370	2378	19,069,972	+6.65(+0.28%)
Jun 29, 2007	2371	2381	2362	2371	27,081,828	+4.00(+0.17%)
Jun 28, 2007	2359	2375	2351	2367	30,467,416	+16.15(+0.69%)
Jun 27, 2007	2350	2359	2339	2351	31,840,662	+0.89(+0.04%)
Jun 26, 2007	2340	2360	2342	2350	41,336,444	+8.24(+0.35%)
Jun 25, 2007	2339	2390	2340	2342	33,712,476	+53.28(+2.33%)
Jun 22, 2007	2308	2319	2288	2288	40,342,228	-26.11(-1.13%)
Jun 21, 2007	2310	2316	2306	2315	37,547,948	+2.34(+0.10%)
Jun 20, 2007	2321	2332	2308	2312	24,405,364	-10.02(-0.43%)
Jun 19, 2007	2317	2326	2320	2322	27,629,282	-0.80(-0.03%)
Jun 18, 2007	2328	2338	2321	2323	22,788,430	-14.49(-0.62%)
Jun 15, 2007	2330	2348	2313	2338	29,889,260	+24.61(+1.06%)
Jun 14, 2007	2301	2317	2290	2313	20,245,436	+12.28(+0.53%)
Jun 13, 2007	2283	2309	2281	2301	27,897,908	+12.04(+0.53%)
Jun 12, 2007	2292	2308	2285	2289	25,344,922	-29.40(-1.27%)
Jun 11, 2007	2304	2318	2308	2318	3,742,656	+10.00(+0.43%)
Jun 08, 2007	2301	2311	2292	2308	26,834,602	-2.91(-0.13%)
Jun 07, 2007	2332	2345	2311	2311	29,714,756	-33.93(-1.45%)
Jun 06, 2007	2359	2363	2336	2345	31,395,626	-11.39(-0.48%)
Jun 05, 2007	2356	2366	2354	2356	27,996,172	-10.20(-0.43%)
Jun 04, 2007	2360	2368	2356	2366	22,363,794	+4.15(+0.18%)
Jun 01, 2007	2356	2369	2353	2362	23,112,536	+5.24(+0.22%)
May 31, 2007	2357	2365	2354	2357	26,672,520	-0.33(-0.01%)
May 30, 2007	2344	2360	2346	2357	29,479,008	+6.79(+0.29%)
May 29, 2007	2349	2358	2346	2351	39,370,268	+0.92(+0.04%)
May 25, 2007	2353	2356	2347	2350	23,321,776	-4.97(-0.21%)
May 24, 2007	2358	2362	2349	2355	42,213,184	-1.57(-0.07%)
May 23, 2007	2355	2365	2345	2356	24,531,516	+10.77(+0.46%)
May 22, 2007	2344	2353	2332	2345	28,208,208	+1.41(+0.06%)
May 21, 2007	2361	2366	2342	2344	29,532,984	-18.08(-0.77%)
May 18, 2007	2352	2367	2353	2362	32,497,160	+8.82(+0.37%)
May 17, 2007	2351	2365	2341	2353	24,641,668	-9.75(-0.41%)
May 16, 2007	2352	2365	2336	2363	48,280,708	+27.19(+1.16%)
May 15, 2007	2340	2351	2334	2336	36,887,924	-11.14(-0.47%)
May 14, 2007	2350	2364	2344	2347	27,913,988	+2.84(+0.12%)
May 11, 2007	2344	2388	2335	2344	35,207,216	+2.76(+0.12%)
May 10, 2007	2374	2388	2341	2341	38,095,652	-46.53(-1.95%)
May 09, 2007	2377	2392	2376	2388	27,242,800	+6.76(+0.28%)
May 08, 2007	2378	2395	2373	2381	22,435,032	-13.70(-0.57%)
May 07, 2007	2378	2398	2384	2395	18,844,176	-2.99(-0.12%)
May 04, 2007	2399	2402	2389	2398	17,702,976	+8.50(+0.36%)
May 03, 2007	2388	2395	2386	2389	18,643,212	-6.05(-0.25%)
May 02, 2007	2370	2399	2383	2395	21,702,932	+11.99(+0.50%)

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.