Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	2770	2783	2746	2750	0	-4.52(-0.16%)
Apr 29, 2008	2742	2769	2742	2754	0	+14.85(+0.54%)
Apr 28, 2008	2777	2779	2739	2739	0	-38.49(-1.39%)
Apr 25, 2008	2839	2839	2778	2778	0	-66.09(-2.32%)
Apr 24, 2008	2827	2852	2827	2844	0	+19.21(+0.68%)
Apr 23, 2008	2857	2857	2818	2825	0	-30.94(-1.08%)
Apr 22, 2008	2891	2896	2844	2856	0	-35.17(-1.22%)
Apr 21, 2008	2935	2935	2891	2891	0	-24.75(-0.85%)
Apr 18, 2008	2943	2943	2914	2916	0	-24.81(-0.84%)
Apr 17, 2008	2942	2956	2938	2940	0	+18.74(+0.64%)
Apr 16, 2008	2911	2928	2911	2922	0	+17.01(+0.59%)
Apr 15, 2008	2915	2919	2900	2905	0	-13.54(-0.46%)
Apr 14, 2008	2927	2928	2907	2918	0	-22.71(-0.77%)
Apr 11, 2008	2961	2962	2937	2941	0	-14.13(-0.48%)
Apr 10, 2008	2953	2955	2931	2955	0	-6.67(-0.23%)
Apr 09, 2008	2981	2981	2954	2962	0	-19.34(-0.65%)
Apr 08, 2008	2987	2991	2974	2981	0	-1.92(-0.06%)
Apr 07, 2008	2983	2983	2983	2983	0	+0.00(+0.00%)
Apr 04, 2008	3036	3036	2980	2983	0	-51.77(-1.71%)
Apr 03, 2008	3052	3052	3030	3035	0	-13.50(-0.44%)
Apr 02, 2008	3014	3052	3014	3048	0	+78.48(+2.64%)
Apr 01, 2008	2986	2988	2957	2970	0	-14.84(-0.50%)
Mar 31, 2008	2960	3004	2959	2985	0	+28.65(+0.97%)
Mar 28, 2008	2913	2958	2908	2956	0	+30.11(+1.03%)
Mar 27, 2008	2912	2932	2906	2926	0	+7.54(+0.26%)
Mar 26, 2008	2904	2930	2899	2918	0	+26.17(+0.90%)
Mar 25, 2008	2886	2922	2886	2892	0	+24.70(+0.86%)
Mar 24, 2008	2825	2885	2817	2868	0	+49.92(+1.77%)
Mar 21, 2008	2818	2818	2818	2818	0	+0.00(+0.00%)
Mar 20, 2008	2818	2818	2818	2818	0	+0.00(+0.00%)
Mar 19, 2008	2844	2847	2807	2818	0	+40.16(+1.45%)
Mar 18, 2008	2805	2812	2773	2777	0	-16.26(-0.58%)
Mar 17, 2008	2892	2892	2773	2794	0	-112.85(-3.88%)
Mar 14, 2008	2925	2931	2892	2907	0	-33.94(-1.15%)
Mar 13, 2008	2937	2940	2919	2940	0	-12.92(-0.44%)
Mar 12, 2008	2991	3005	2944	2953	0	+44.39(+1.53%)
Mar 11, 2008	2891	2924	2890	2909	0	+0.12(+0.00%)
Mar 10, 2008	3023	3023	2904	2909	0	-119.85(-3.96%)
Mar 08, 2008	3096	3096	3029	3029	0	-88.11(-2.83%)
Mar 07, 2008	3100	3121	3100	3117	0	+24.19(+0.78%)
Mar 06, 2008	3117	3117	3091	3093	0	-16.07(-0.52%)
Mar 05, 2008	3086	3113	3083	3109	0	+28.73(+0.93%)
Mar 04, 2008	3116	3116	3063	3080	0	+0.00(+0.00%)
Mar 03, 2008	3116	3116	3063	3080	0	-50.00(-1.60%)
Mar 01, 2008	3109	3153	3099	3130	0	+17.14(+0.55%)
Feb 29, 2008	3112	3128	3103	3113	0	+7.85(+0.25%)
Feb 28, 2008	3085	3109	3085	3105	0	+25.46(+0.83%)
Feb 27, 2008	3101	3104	3062	3080	0	-0.70(-0.02%)
Feb 26, 2008	3080	3080	3080	3080	0	+0.00(+0.00%)
Feb 25, 2008	3173	3173	3080	3080	0	+0.00(+0.00%)
Feb 23, 2008	3173	3173	3080	3080	0	-95.82(-3.02%)
Feb 22, 2008	3188	3202	3171	3176	0	-4.99(-0.16%)
Feb 21, 2008	3183	3193	3178	3181	0	-9.62(-0.30%)
Feb 20, 2008	3165	3200	3157	3191	0	+27.42(+0.87%)
Feb 19, 2008	3179	3180	3160	3163	0	+0.00(+0.00%)
Feb 18, 2008	3179	3180	3160	3163	0	-19.60(-0.62%)
Feb 16, 2008	3205	3205	3181	3183	0	-28.75(-0.90%)
Feb 15, 2008	3240	3246	3206	3212	0	-11.75(-0.36%)
Feb 14, 2008	3229	3235	3217	3223	0	+22.45(+0.70%)
Feb 13, 2008	3184	3209	3184	3201	0	+21.42(+0.67%)
Feb 12, 2008	3249	3249	3176	3179	0	+0.00(+0.00%)
Feb 11, 2008	3249	3249	3176	3179	0	-61.65(-1.90%)
Feb 09, 2008	3228	3243	3228	3241	0	+17.93(+0.56%)
Feb 08, 2008	3224	3226	3211	3223	0	-5.64(-0.17%)
Feb 07, 2008	3284	3284	3191	3229	0	-54.72(-1.67%)
Feb 06, 2008	3319	3319	3279	3284	0	-39.69(-1.19%)
Feb 05, 2008	3305	3326	3305	3323	0	+0.00(+0.00%)
Feb 04, 2008	3305	3326	3305	3323	0	+29.17(+0.89%)
Feb 02, 2008	3286	3333	3286	3294	0	+28.08(+0.86%)
Feb 01, 2008	3255	3271	3235	3266	0	+9.47(+0.29%)
Jan 31, 2008	3283	3298	3246	3257	0	+32.29(+1.00%)
Jan 30, 2008	3224	3267	3217	3224	0	+20.68(+0.65%)
Jan 29, 2008	3213	3213	3173	3204	0	+0.00(+0.00%)
Jan 28, 2008	3213	3213	3173	3204	0	-33.85(-1.05%)
Jan 26, 2008	3204	3244	3204	3237	0	+89.99(+2.86%)
Jan 25, 2008	3121	3170	3121	3147	0	+89.16(+2.92%)
Jan 24, 2008	2980	3094	2980	3058	0	+79.85(+2.68%)
Jan 23, 2008	3122	3122	2954	2978	0	-173.89(-5.52%)
Jan 22, 2008	3168	3168	3129	3152	0	+0.00(+0.00%)
Jan 21, 2008	3168	3168	3129	3152	0	-16.00(-0.51%)
Jan 19, 2008	3197	3197	3111	3168	0	-80.59(-2.48%)
Jan 18, 2008	3339	3339	3240	3249	0	-102.77(-3.07%)
Jan 17, 2008	3401	3401	3350	3352	0	-95.63(-2.77%)
Jan 16, 2008	3494	3499	3447	3447	0	-34.99(-1.00%)
Jan 15, 2008	3480	3482	3454	3482	0	+0.00(+0.00%)
Jan 14, 2008	3480	3482	3454	3482	0	-21.42(-0.61%)
Jan 12, 2008	3463	3515	3463	3504	0	+49.10(+1.42%)
Jan 11, 2008	3435	3474	3435	3455	0	+38.52(+1.13%)
Jan 10, 2008	3392	3416	3387	3416	0	-4.48(-0.13%)
Jan 09, 2008	3384	3423	3380	3421	0	+31.75(+0.94%)
Jan 08, 2008	3418	3418	3375	3389	0	+0.00(+0.00%)
Jan 07, 2008	3418	3418	3375	3389	0	-90.56(-2.60%)
Jan 05, 2008	3488	3494	3479	3479	0	-22.01(-0.63%)
Jan 04, 2008	3597	3597	3498	3501	0	-115.91(-3.20%)
Jan 03, 2008	3626	3642	3617	3617	0	-4.31(-0.12%)
Jan 02, 2008	3622	3622	3622	3622	0	+0.00(+0.00%)
Jan 01, 2008	3622	3622	3622	3622	0	+0.00(+0.00%)
Dec 31, 2007	3653	3660	3598	3622	0	+0.00(+0.00%)
Dec 29, 2007	3653	3660	3598	3622	0	-46.04(-1.26%)
Dec 28, 2007	3621	3668	3621	3668	0	+55.01(+1.52%)
Dec 27, 2007	3552	3616	3552	3613	0	+79.65(+2.25%)
Dec 26, 2007	3533	3533	3533	3533	0	+0.00(+0.00%)
Dec 25, 2007	3533	3533	3533	3533	0	+0.00(+0.00%)
Dec 24, 2007	3497	3543	3497	3533	0	+0.00(+0.00%)
Dec 22, 2007	3497	3543	3497	3533	0	+41.02(+1.17%)
Dec 21, 2007	3468	3492	3467	3492	0	+25.68(+0.74%)
Dec 20, 2007	3488	3493	3459	3466	0	-3.93(-0.11%)
Dec 19, 2007	3447	3474	3415	3470	0	-16.61(-0.48%)
Dec 18, 2007	3535	3535	3479	3487	0	+0.00(+0.00%)
Dec 17, 2007	3535	3535	3479	3487	0	-51.87(-1.47%)
Dec 15, 2007	3608	3608	3539	3539	0	-87.52(-2.41%)
Dec 14, 2007	3610	3630	3606	3626	0	+20.62(+0.57%)
Dec 13, 2007	3633	3633	3600	3606	0	-66.79(-1.82%)
Dec 12, 2007	3679	3684	3649	3672	0	-3.14(-0.09%)
Dec 11, 2007	3750	3750	3666	3676	0	+0.00(+0.00%)
Dec 10, 2007	3750	3750	3666	3676	0	-69.87(-1.87%)
Dec 08, 2007	3758	3772	3723	3745	0	+11.43(+0.31%)
Dec 07, 2007	3677	3755	3677	3734	0	+85.25(+2.34%)
Dec 06, 2007	3645	3649	3619	3649	0	+4.26(+0.12%)
Dec 05, 2007	3630	3649	3624	3644	0	+17.57(+0.48%)
Dec 04, 2007	3604	3652	3604	3627	0	+0.00(+0.00%)
Dec 03, 2007	3604	3652	3604	3627	0	+48.33(+1.35%)
Dec 01, 2007	3579	3579	3579	3579	0	+0.00(+0.00%)
Nov 30, 2007	3582	3643	3548	3579	0	+41.55(+1.17%)
Nov 29, 2007	3545	3572	3524	3537	0	+12.81(+0.36%)
Nov 28, 2007	3514	3527	3507	3524	0	-13.10(-0.37%)
Nov 27, 2007	3506	3557	3506	3537	0	+0.00(+0.00%)
Nov 26, 2007	3506	3557	3506	3537	0	+42.85(+1.23%)
Nov 24, 2007	3482	3496	3471	3494	0	+15.50(+0.45%)
Nov 23, 2007	3485	3485	3456	3479	0	-31.55(-0.90%)
Nov 22, 2007	3521	3535	3506	3510	0	-30.12(-0.85%)
Nov 21, 2007	3599	3599	3507	3541	0	-104.61(-2.87%)
Nov 20, 2007	3606	3645	3606	3645	0	+0.00(+0.00%)
Nov 19, 2007	3606	3645	3606	3645	0	+46.26(+1.29%)
Nov 17, 2007	3671	3671	3595	3599	0	-73.26(-1.99%)
Nov 16, 2007	3682	3685	3658	3672	0	-9.40(-0.26%)
Nov 15, 2007	3624	3700	3624	3682	0	+82.13(+2.28%)
Nov 14, 2007	3596	3611	3539	3599	0	-18.88(-0.52%)
Nov 13, 2007	3667	3667	3608	3618	0	+0.00(+0.00%)
Nov 12, 2007	3667	3667	3608	3618	0	-85.29(-2.30%)
Nov 10, 2007	3692	3714	3692	3704	0	+11.56(+0.31%)
Nov 09, 2007	3740	3740	3683	3692	0	-96.16(-2.54%)
Nov 08, 2007	3802	3802	3769	3788	0	+14.63(+0.39%)
Nov 07, 2007	3776	3790	3759	3774	0	-1.18(-0.03%)
Nov 06, 2007	3759	3778	3739	3775	0	+0.00(+0.00%)
Nov 05, 2007	3759	3778	3739	3775	0	+15.84(+0.42%)
Nov 02, 2007	3759	3759	3759	3759	0	+0.00(+0.00%)
Nov 01, 2007	3759	3759	3759	3759	0	+0.00(+0.00%)
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%)

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.