Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	1070	1084	1063	1076	0	+8.49(+0.80%)
May 29, 2008	1051	1078	1044	1068	0	+18.65(+1.78%)
May 28, 2008	1054	1061	1039	1049	0	-0.15(-0.01%)
May 27, 2008	1043	1057	1038	1049	0	+4.66(+0.45%)
May 26, 2008	1044	1044	1044	1044	0	+0.00(+0.00%)
May 23, 2008	1054	1056	1040	1044	0	-12.94(-1.22%)
May 22, 2008	1054	1067	1045	1057	0	+1.65(+0.16%)
May 21, 2008	1071	1082	1052	1056	0	-11.78(-1.10%)
May 20, 2008	1076	1080	1061	1068	0	-10.06(-0.93%)
May 19, 2008	1073	1086	1066	1078	0	+6.45(+0.60%)
May 16, 2008	1076	1080	1064	1071	0	-3.82(-0.36%)
May 15, 2008	1073	1080	1059	1075	0	+5.16(+0.48%)
May 14, 2008	1063	1080	1059	1070	0	+9.74(+0.92%)
May 13, 2008	1043	1069	1038	1060	0	+22.55(+2.17%)
May 12, 2008	1024	1040	1019	1038	0	+15.36(+1.50%)
May 09, 2008	1013	1029	1001	1022	0	+3.86(+0.38%)
May 08, 2008	1019	1033	1008	1018	0	+2.48(+0.24%)
May 07, 2008	1043	1046	1013	1016	0	-26.87(-2.58%)
May 06, 2008	1048	1055	1024	1043	0	-2.72(-0.26%)
May 05, 2008	1049	1056	1037	1045	0	-6.83(-0.65%)
May 02, 2008	1063	1073	1042	1052	0	-3.07(-0.29%)
May 01, 2008	1036	1061	1031	1055	0	+19.57(+1.89%)
Apr 30, 2008	1047	1056	1031	1036	0	-8.67(-0.83%)
Apr 29, 2008	1046	1053	1035	1044	0	+11.95(+1.16%)
Apr 28, 2008	1029	1044	1022	1032	0	+2.53(+0.25%)
Apr 25, 2008	1025	1036	1015	1030	0	+11.70(+1.15%)
Apr 24, 2008	1010	1029	1003	1018	0	+8.38(+0.83%)
Apr 23, 2008	1017	1022	1003	1010	0	-3.79(-0.37%)
Apr 22, 2008	1020	1027	1004	1014	0	-7.45(-0.73%)
Apr 21, 2008	1021	1030	1009	1021	0	-4.61(-0.45%)
Apr 18, 2008	1022	1039	1008	1026	0	+20.55(+2.04%)
Apr 17, 2008	1008	1019	996.08	1005	0	-3.44(-0.34%)
Apr 16, 2008	1008	1024	990.78	1009	0	+8.92(+0.89%)
Apr 15, 2008	1005	1014	990.45	999.68	0	-3.32(-0.33%)
Apr 14, 2008	1011	1015	996.46	1003	0	-7.23(-0.72%)
Apr 11, 2008	1024	1031	1008	1010	0	-23.68(-2.29%)
Apr 10, 2008	1032	1042	1021	1034	0	+3.56(+0.35%)
Apr 09, 2008	1035	1045	1023	1030	0	-1.73(-0.17%)
Apr 08, 2008	1039	1046	1026	1032	0	-13.44(-1.29%)
Apr 07, 2008	1052	1058	1038	1046	0	+0.61(+0.06%)
Apr 04, 2008	1036	1054	1029	1045	0	+5.99(+0.58%)
Apr 03, 2008	1031	1048	1028	1039	0	+2.61(+0.25%)
Apr 02, 2008	1046	1053	1030	1036	0	-9.19(-0.88%)
Apr 01, 2008	1031	1049	1019	1046	0	+19.43(+1.89%)
Mar 31, 2008	1010	1033	1004	1026	0	+23.01(+2.29%)
Mar 28, 2008	1007	1023	997.00	1003	0	-5.83(-0.58%)
Mar 27, 2008	1021	1025	1003	1009	0	-7.85(-0.77%)
Mar 26, 2008	1017	1027	1009	1017	0	-8.40(-0.82%)
Mar 25, 2008	1026	1041	1013	1025	0	-1.78(-0.17%)
Mar 24, 2008	1023	1039	1011	1027	0	+6.38(+0.63%)
Mar 21, 2008	1010	1027	994.65	1021	0	+0.00(+0.00%)
Mar 20, 2008	1010	1027	994.65	1021	0	+14.64(+1.46%)
Mar 19, 2008	1018	1040	1000	1006	0	-8.19(-0.81%)
Mar 18, 2008	1004	1017	987.26	1014	0	+29.22(+2.97%)
Mar 17, 2008	959.75	998.04	952.15	984.87	0	+3.12(+0.32%)
Mar 14, 2008	1009	1011	970.42	981.76	0	-18.49(-1.85%)
Mar 13, 2008	980.83	1008	972.43	1000	0	+10.94(+1.11%)
Mar 12, 2008	991.90	1007	984.40	989.31	0	+0.06(+0.01%)
Mar 11, 2008	982.08	998.18	969.53	989.26	0	+19.77(+2.04%)
Mar 10, 2008	987.76	990.49	964.54	969.48	0	-16.84(-1.71%)
Mar 07, 2008	998.32	1006	977.95	986.32	0	-15.22(-1.52%)
Mar 06, 2008	1019	1024	1000	1002	0	-22.87(-2.23%)
Mar 05, 2008	1027	1036	1011	1024	0	-1.68(-0.16%)
Mar 04, 2008	1020	1033	1011	1026	66,373,952	-1.42(-0.14%)
Mar 03, 2008	1024	1032	1014	1028	62,548,652	+2.90(+0.28%)
Feb 29, 2008	1039	1041	1019	1025	58,949,576	-20.85(-1.99%)
Feb 28, 2008	1046	1055	1036	1045	52,526,536	-7.88(-0.75%)
Feb 27, 2008	1056	1070	1044	1053	60,400,024	-10.21(-0.96%)
Feb 26, 2008	1051	1070	1045	1064	38,603,184	+8.00(+0.76%)
Feb 25, 2008	1039	1058	1030	1056	37,449,628	+18.57(+1.79%)
Feb 22, 2008	1035	1046	1017	1037	36,862,216	+5.32(+0.52%)
Feb 21, 2008	1047	1054	1026	1032	39,166,248	-13.20(-1.26%)
Feb 20, 2008	1038	1048	1025	1045	37,417,428	+0.79(+0.08%)
Feb 19, 2008	1055	1060	1040	1044	38,296,012	+2.07(+0.20%)
Feb 18, 2008	1046	1056	1033	1042	6,184,241	-0.16(-0.02%)
Feb 15, 2008	1046	1056	1033	1042	56,439,160	-6.44(-0.61%)
Feb 14, 2008	1070	1075	1046	1049	43,027,488	-21.42(-2.00%)
Feb 13, 2008	1063	1074	1054	1070	55,557,452	+15.96(+1.51%)
Feb 12, 2008	1054	1074	1047	1054	49,988,464	-0.17(-0.02%)
Feb 11, 2008	1055	1102	1035	1054	36,016,904	-3.02(-0.29%)
Feb 08, 2008	1070	1102	1035	1057	40,463,596	-18.18(-1.69%)
Feb 07, 2008	1068	1102	1035	1075	46,691,904	+4.39(+0.41%)
Feb 06, 2008	1079	1102	1035	1071	42,141,680	-1.36(-0.13%)
Feb 05, 2008	1088	1102	1035	1072	48,729,768	-23.90(-2.18%)
Feb 04, 2008	1094	1102	1035	1096	56,867,744	+0.96(+0.09%)
Feb 01, 2008	1074	1096	1035	1095	90,657,168	+29.01(+2.72%)
Jan 31, 2008	1040	1072	1035	1066	77,859,392	+14.51(+1.38%)
Jan 30, 2008	1062	1071	1039	1052	65,029,160	-5.60(-0.53%)
Jan 29, 2008	1065	1061	1039	1057	77,679,888	-0.37(-0.03%)
Jan 28, 2008	1027	1061	1039	1058	56,792,588	+17.27(+1.66%)
Jan 25, 2008	1051	1061	1040	1041	70,430,544	-7.21(-0.69%)
Jan 24, 2008	1043	1059	1042	1048	120,263,224	-7.76(-0.74%)
Jan 23, 2008	1006	1055	1002	1055	118,218,032	+23.59(+2.29%)
Jan 22, 2008	986.31	1053	1007	1032	80,867,672	-21.36(-2.03%)
Jan 21, 2008	1055	1053	1053	1053	10,286,102	+0.00(+0.00%)
Jan 18, 2008	1055	1069	1045	1053	84,964,872	-7.53(-0.71%)
Jan 17, 2008	1078	1088	1061	1061	57,193,444	-26.05(-2.40%)
Jan 16, 2008	1061	1098	1081	1087	69,074,176	+6.33(+0.59%)
Jan 15, 2008	1071	1097	1076	1081	70,744,688	-16.95(-1.54%)
Jan 14, 2008	1091	1101	1092	1097	116,089,456	+0.82(+0.07%)
Jan 11, 2008	1084	1106	1095	1097	260,503,424	-9.06(-0.82%)
Jan 10, 2008	1069	1111	1084	1106	272,601,568	+14.89(+1.37%)
Jan 09, 2008	1067	1091	1077	1091	196,388,608	+11.22(+1.04%)
Jan 08, 2008	1075	1100	1080	1080	196,065,568	-3.92(-0.36%)
Jan 07, 2008	1065	1091	1073	1084	70,129,272	+10.39(+0.97%)
Jan 04, 2008	1065	1086	1073	1073	72,255,664	-12.99(-1.20%)
Jan 03, 2008	1075	1093	1084	1086	40,890,056	+0.41(+0.04%)
Jan 02, 2008	1085	1103	1081	1086	52,308,944	-12.80(-1.17%)
Jan 01, 2008	1091	1098	1098	1098	5,425,679	+0.12(+0.01%)
Dec 31, 2007	1091	1109	1096	1098	40,306,244	-10.23(-0.92%)
Dec 28, 2007	1098	1113	1105	1109	36,855,220	+1.86(+0.17%)
Dec 27, 2007	1105	1121	1107	1107	35,788,616	-14.69(-1.31%)
Dec 26, 2007	1107	1124	1116	1121	36,213,312	-2.81(-0.25%)
Dec 24, 2007	1108	1125	1118	1124	20,344,412	+6.21(+0.56%)
Dec 21, 2007	1114	1121	1108	1118	70,019,952	+9.44(+0.85%)
Dec 20, 2007	1099	1110	1100	1109	68,421,816	+2.93(+0.26%)
Dec 19, 2007	1092	1113	1103	1106	52,723,592	-1.09(-0.10%)
Dec 18, 2007	1090	1109	1094	1107	67,828,368	+12.69(+1.16%)
Dec 17, 2007	1092	1108	1094	1094	51,483,236	-13.81(-1.25%)
Dec 14, 2007	1104	1124	1108	1108	64,438,800	-16.07(-1.43%)
Dec 13, 2007	1096	1124	1102	1124	60,417,816	+14.41(+1.30%)
Dec 12, 2007	1118	1134	1099	1110	92,732,608	-2.45(-0.22%)
Dec 11, 2007	1127	1141	1112	1112	84,096,568	-26.50(-2.33%)
Dec 10, 2007	1113	1143	1123	1138	68,638,416	+16.03(+1.43%)
Dec 07, 2007	1110	1126	1120	1122	75,134,784	+1.08(+0.10%)
Dec 06, 2007	1097	1122	1105	1121	95,386,544	+13.13(+1.18%)
Dec 05, 2007	1084	1108	1089	1108	56,870,912	+19.21(+1.76%)
Dec 04, 2007	1070	1094	1082	1089	52,142,568	-1.55(-0.14%)
Dec 03, 2007	1077	1093	1086	1091	92,356,800	-2.02(-0.18%)
Nov 30, 2007	1082	1100	1072	1093	131,731,832	+21.10(+1.97%)
Nov 29, 2007	1055	1076	1063	1072	71,170,720	+2.54(+0.24%)
Nov 28, 2007	1043	1070	1051	1069	84,310,352	+17.75(+1.69%)
Nov 27, 2007	1020	1054	1028	1051	71,492,560	+22.86(+2.22%)
Nov 26, 2007	1040	1055	1028	1028	78,368,008	-25.06(-2.38%)
Nov 23, 2007	1035	1053	1038	1053	30,070,716	+15.09(+1.45%)
Nov 21, 2007	1034	1058	1037	1038	134,454,320	-19.61(-1.85%)
Nov 20, 2007	1038	1064	1042	1058	176,241,712	+9.69(+0.92%)
Nov 19, 2007	1047	1065	1047	1048	97,208,528	-17.02(-1.60%)
Nov 16, 2007	1061	1073	1055	1065	60,476,640	-1.17(-0.11%)
Nov 15, 2007	1062	1081	1064	1066	62,484,500	-12.10(-1.12%)
Nov 14, 2007	1083	1093	1078	1079	50,489,024	-10.59(-0.97%)
Nov 13, 2007	1068	1089	1067	1089	55,496,116	+15.03(+1.40%)
Nov 12, 2007	1065	1089	1074	1074	53,127,040	-6.07(-0.56%)
Nov 09, 2007	1062	1093	1075	1080	59,299,724	-8.21(-0.75%)
Nov 08, 2007	1071	1091	1075	1088	63,991,988	+5.67(+0.52%)
Nov 07, 2007	1085	1109	1083	1083	53,287,888	-26.77(-2.41%)
Nov 06, 2007	1088	1109	1097	1109	41,768,104	+12.78(+1.17%)
Nov 05, 2007	1075	1101	1087	1097	55,493,848	+3.84(+0.35%)
Nov 02, 2007	1096	1097	1084	1093	77,464,560	+1.30(+0.12%)
Nov 01, 2007	1095	1116	1091	1092	64,538,848	-24.07(-2.16%)
Oct 31, 2007	1103	1117	1107	1116	57,288,232	+3.25(+0.29%)
Oct 30, 2007	1096	1116	1108	1112	50,384,148	-0.24(-0.02%)
Oct 29, 2007	1095	1115	1108	1113	55,570,656	+4.05(+0.37%)
Oct 26, 2007	1088	1110	1085	1109	144,095,152	+23.80(+2.19%)
Oct 25, 2007	1065	1087	1075	1085	108,014,512	+9.21(+0.86%)
Oct 24, 2007	1059	1076	1054	1076	92,545,840	+3.97(+0.37%)
Oct 23, 2007	1047	1078	1063	1072	52,101,940	+9.92(+0.93%)
Oct 19, 2007	1063	1088	1062	1062	73,655,784	-26.14(-2.40%)
Oct 18, 2007	1072	1091	1082	1088	45,189,712	+0.88(+0.08%)
Oct 17, 2007	1090	1109	1083	1087	57,146,720	-9.99(-0.91%)
Oct 16, 2007	1088	1101	1092	1097	51,808,680	-3.79(-0.34%)
Oct 15, 2007	1101	1112	1093	1101	37,016,656	-11.45(-1.03%)
Oct 12, 2007	1100	1113	1108	1112	34,152,516	-0.67(-0.06%)
Oct 11, 2007	1103	1124	1110	1113	56,767,332	-10.82(-0.96%)
Oct 10, 2007	1124	1136	1124	1124	39,614,200	-11.50(-1.01%)
Oct 09, 2007	1121	1138	1128	1135	30,599,862	+3.70(+0.33%)
Oct 08, 2007	1118	1133	1130	1131	17,778,412	+1.29(+0.11%)
Oct 05, 2007	1123	1135	1129	1130	27,910,658	+1.08(+0.10%)
Oct 04, 2007	1124	1137	1127	1129	23,253,996	-1.18(-0.10%)
Oct 03, 2007	1113	1137	1125	1130	31,780,950	-0.99(-0.09%)
Oct 02, 2007	1120	1138	1128	1131	28,307,056	-0.41(-0.04%)
Oct 01, 2007	1090	1133	1102	1132	38,219,380	+29.37(+2.66%)
Sep 28, 2007	1094	1108	1099	1102	37,178,144	-5.85(-0.53%)
Sep 27, 2007	1099	1110	1106	1108	31,369,948	+1.03(+0.09%)
Sep 26, 2007	1097	1112	1100	1107	35,569,436	+1.01(+0.09%)
Sep 25, 2007	1084	1107	1098	1106	42,548,840	+5.77(+0.52%)
Sep 24, 2007	1100	1114	1100	1100	59,014,568	-13.41(-1.20%)
Sep 21, 2007	1101	1117	1103	1114	48,046,540	+10.81(+0.98%)
Sep 20, 2007	1097	1115	1102	1103	40,824,648	-9.33(-0.84%)
Sep 19, 2007	1095	1117	1098	1112	73,299,840	+14.19(+1.29%)
Sep 18, 2007	1060	1098	1068	1098	60,616,440	+30.20(+2.83%)
Sep 17, 2007	1056	1072	1060	1068	39,939,232	-3.65(-0.34%)
Sep 14, 2007	1051	1073	1063	1072	71,804,568	+3.29(+0.31%)
Sep 13, 2007	1055	1070	1057	1068	87,843,320	+10.79(+1.02%)
Sep 12, 2007	1041	1063	1053	1057	54,363,440	+1.79(+0.17%)
Sep 11, 2007	1033	1056	1045	1056	101,457,688	+10.34(+0.99%)
Sep 10, 2007	1041	1054	1040	1045	60,725,192	-4.61(-0.44%)
Sep 07, 2007	1046	1075	1045	1050	54,784,628	-24.80(-2.31%)
Sep 06, 2007	1046	1075	1055	1075	41,246,708	+18.03(+1.71%)
Sep 05, 2007	1047	1068	1052	1057	45,335,940	-10.83(-1.01%)
Sep 04, 2007	1052	1070	1058	1068	46,094,544	+3.13(+0.29%)
Aug 31, 2007	1055	1070	1058	1064	55,322,288	+6.13(+0.58%)
Aug 30, 2007	1049	1068	1054	1058	44,898,500	-7.13(-0.67%)
Aug 29, 2007	1036	1065	1045	1065	67,279,600	+20.83(+1.99%)
Aug 28, 2007	1049	1068	1045	1045	53,282,380	-23.39(-2.19%)
Aug 27, 2007	1059	1077	1064	1068	62,060,160	-9.23(-0.86%)
Aug 24, 2007	1060	1077	1066	1077	81,257,024	+3.33(+0.31%)
Aug 23, 2007	1080	1086	1070	1074	172,119,888	-1.42(-0.13%)
Aug 22, 2007	1063	1081	1067	1075	80,210,456	+5.70(+0.53%)
Aug 21, 2007	1046	1076	1057	1070	86,709,040	+6.94(+0.65%)
Aug 20, 2007	1056	1073	1053	1063	110,489,096	-2.49(-0.23%)
Aug 17, 2007	1064	1086	1044	1065	137,140,912	+21.59(+2.07%)
Aug 16, 2007	1032	1059	1012	1044	238,336,368	-15.00(-1.42%)
Aug 15, 2007	1064	1088	1059	1059	142,558,432	-24.67(-2.28%)
Aug 14, 2007	1102	1112	1083	1083	59,885,528	-28.96(-2.60%)
Aug 13, 2007	1116	1126	1111	1112	55,384,840	-12.61(-1.12%)
Aug 10, 2007	1098	1128	1098	1125	87,892,648	-3.61(-0.32%)
Aug 09, 2007	1138	1153	1128	1128	63,185,072	-24.38(-2.11%)
Aug 08, 2007	1137	1154	1130	1153	74,714,088	+23.05(+2.04%)
Aug 07, 2007	1113	1139	1108	1130	85,828,192	+14.92(+1.34%)
Aug 06, 2007	1079	1115	1077	1115	85,378,672	+25.28(+2.32%)
Aug 03, 2007	1090	1100	1088	1090	74,986,272	-10.24(-0.93%)
Aug 02, 2007	1080	1105	1087	1100	73,152,776	+12.11(+1.11%)
Aug 01, 2007	1068	1094	1072	1088	69,635,960	+0.82(+0.08%)
Jul 31, 2007	1095	1112	1087	1087	64,321,244	-14.98(-1.36%)
Jul 30, 2007	1091	1103	1085	1102	47,742,444	+10.95(+1.00%)
Jul 27, 2007	1092	1108	1091	1091	57,090,396	-15.84(-1.43%)
Jul 26, 2007	1109	1136	1098	1107	57,836,524	-28.87(-2.54%)
Jul 25, 2007	1132	1146	1129	1136	54,855,296	-1.80(-0.16%)
Jul 24, 2007	1145	1176	1133	1137	81,775,192	-39.13(-3.33%)
Jul 23, 2007	1160	1186	1164	1176	33,485,160	+12.74(+1.09%)
Jul 20, 2007	1167	1184	1162	1164	37,227,016	-19.77(-1.67%)
Jul 19, 2007	1178	1184	1173	1184	31,747,156	+9.99(+0.85%)
Jul 18, 2007	1162	1180	1169	1174	37,983,424	+1.10(+0.09%)
Jul 17, 2007	1162	1176	1172	1172	28,195,890	+0.55(+0.05%)
Jul 16, 2007	1160	1179	1169	1172	33,668,672	-2.09(-0.18%)
Jul 13, 2007	1163	1178	1173	1174	27,989,332	-3.84(-0.33%)
Jul 12, 2007	1137	1178	1159	1178	36,002,612	+19.20(+1.66%)
Jul 11, 2007	1136	1159	1145	1159	24,930,592	+9.39(+0.82%)
Jul 10, 2007	1148	1168	1149	1149	29,866,204	-18.32(-1.57%)
Jul 09, 2007	1161	1175	1167	1168	21,014,060	-5.28(-0.45%)
Jul 06, 2007	1159	1175	1166	1173	19,984,614	+3.67(+0.31%)
Jul 05, 2007	1154	1169	1161	1169	22,098,484	+1.88(+0.16%)
Jul 03, 2007	1156	1170	1165	1167	12,159,785	+2.36(+0.20%)
Jul 02, 2007	1140	1165	1149	1165	22,079,828	+16.11(+1.40%)
Jun 29, 2007	1138	1159	1143	1149	26,487,232	-1.23(-0.11%)
Jun 28, 2007	1140	1156	1148	1150	24,286,656	-2.62(-0.23%)
Jun 27, 2007	1130	1153	1140	1153	29,966,514	+5.33(+0.46%)
Jun 26, 2007	1139	1159	1147	1147	38,216,508	-2.37(-0.21%)
Jun 25, 2007	1130	1165	1139	1150	30,941,886	+11.13(+0.98%)
Jun 22, 2007	1141	1156	1139	1139	37,787,852	-17.71(-1.53%)
Jun 21, 2007	1145	1159	1145	1156	25,823,100	-5.38(-0.46%)
Jun 20, 2007	1166	1179	1159	1162	26,156,856	-14.97(-1.27%)
Jun 19, 2007	1163	1179	1171	1177	22,169,968	-3.01(-0.26%)
Jun 18, 2007	1173	1183	1176	1180	23,070,452	-3.32(-0.28%)
Jun 15, 2007	1164	1186	1171	1183	31,707,188	+13.30(+1.14%)
Jun 14, 2007	1152	1173	1161	1170	24,504,528	+5.40(+0.46%)
Jun 13, 2007	1144	1165	1151	1164	32,476,036	+11.84(+1.03%)
Jun 12, 2007	1138	1161	1150	1152	31,328,596	-12.02(-1.03%)
Jun 11, 2007	1153	1166	1164	1164	5,205,794	-1.29(-0.11%)
Jun 08, 2007	1142	1166	1150	1166	23,883,016	+11.83(+1.03%)
Jun 07, 2007	1163	1178	1154	1154	33,857,996	-23.96(-2.03%)
Jun 06, 2007	1179	1192	1176	1178	27,819,890	-14.52(-1.22%)
Jun 05, 2007	1182	1198	1187	1192	26,685,570	-5.81(-0.48%)
Jun 04, 2007	1184	1204	1195	1198	24,970,788	-5.41(-0.45%)

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.