Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	3385	3399	3356	3393	0	+71.76(+2.16%)
Aug 30, 2007	3383	3386	3321	3321	0	-13.51(-0.41%)
Aug 29, 2007	3262	3335	3250	3335	0	-8.34(-0.25%)
Aug 28, 2007	3371	3385	3340	3343	0	-45.44(-1.34%)
Aug 27, 2007	3426	3426	3388	3388	0	+18.99(+0.56%)
Aug 24, 2007	3367	3370	3318	3369	0	-1.46(-0.04%)
Aug 23, 2007	3407	3442	3366	3371	0	+49.41(+1.49%)
Aug 22, 2007	3259	3323	3256	3322	0	+92.84(+2.88%)
Aug 21, 2007	3321	3365	3229	3229	0	-93.72(-2.82%)
Aug 20, 2007	3249	3322	3239	3322	0	+191.67(+6.12%)
Aug 17, 2007	3107	3179	2962	3131	0	-21.45(-0.68%)
Aug 16, 2007	3216	3216	3104	3152	0	-121.09(-3.70%)
Aug 15, 2007	3322	3325	3256	3273	0	-113.34(-3.35%)
Aug 14, 2007	3384	3390	3354	3387	0	+5.98(+0.18%)
Aug 13, 2007	3375	3385	3318	3381	0	+21.43(+0.64%)
Aug 10, 2007	3308	3359	3285	3359	0	-53.99(-1.58%)
Aug 09, 2007	3331	3416	3331	3413	253,976,992	+0.00(+0.00%)
Aug 08, 2007	3331	3416	3331	3413	0	+111.16(+3.37%)
Aug 07, 2007	3351	3367	3301	3302	0	-6.98(-0.21%)
Aug 06, 2007	3339	3352	3295	3309	0	-127.05(-3.70%)
Aug 03, 2007	3468	3474	3423	3436	0	+0.58(+0.02%)
Aug 02, 2007	3473	3485	3400	3435	0	+3.75(+0.11%)
Aug 01, 2007	3516	3525	3402	3432	0	-115.95(-3.27%)
Jul 31, 2007	3578	3578	3534	3548	0	+21.37(+0.61%)
Jul 30, 2007	3467	3530	3461	3526	0	+33.59(+0.96%)
Jul 27, 2007	3474	3504	3444	3493	0	-87.03(-2.43%)
Jul 26, 2007	3645	3647	3576	3580	0	-53.81(-1.48%)
Jul 25, 2007	3623	3649	3615	3634	0	-31.59(-0.86%)
Jul 24, 2007	3657	3669	3651	3665	0	+29.78(+0.82%)
Jul 23, 2007	3628	3649	3610	3635	0	-16.03(-0.44%)
Jul 20, 2007	3617	3653	3617	3651	0	+46.76(+1.30%)
Jul 19, 2007	3586	3605	3582	3605	0	+20.65(+0.58%)
Jul 18, 2007	3652	3653	3578	3584	0	-67.08(-1.84%)
Jul 17, 2007	3664	3669	3648	3651	0	-2.18(-0.06%)
Jul 16, 2007	3680	3689	3650	3653	0	-1.38(-0.04%)
Jul 13, 2007	3684	3685	3655	3655	0	+30.05(+0.83%)
Jul 12, 2007	3627	3647	3615	3625	0	+29.62(+0.82%)
Jul 11, 2007	3604	3623	3590	3595	0	-25.38(-0.70%)
Jul 10, 2007	3647	3653	3620	3620	0	-6.40(-0.18%)
Jul 09, 2007	3583	3629	3583	3627	0	+64.76(+1.82%)
Jul 06, 2007	3545	3567	3540	3562	0	+10.28(+0.29%)
Jul 05, 2007	3566	3573	3552	3552	0	-3.17(-0.09%)
Jul 04, 2007	3580	3584	3554	3555	0	-14.58(-0.41%)
Jul 03, 2007	3566	3575	3557	3569	0	+19.09(+0.54%)
Jul 02, 2007	3553	3563	3536	3550	0	+2.14(+0.06%)
Jun 29, 2007	3573	3575	3538	3548	0	+9.97(+0.28%)
Jun 28, 2007	3527	3538	3513	3538	0	+32.73(+0.93%)
Jun 27, 2007	3514	3537	3485	3506	0	-19.60(-0.56%)
Jun 26, 2007	3573	3575	3525	3525	0	-55.23(-1.54%)
Jun 25, 2007	3603	3611	3578	3580	0	-35.05(-0.97%)
Jun 22, 2007	3632	3632	3599	3615	0	-24.11(-0.66%)
Jun 21, 2007	3620	3641	3620	3639	0	+10.82(+0.30%)
Jun 20, 2007	3642	3652	3624	3629	0	-0.88(-0.02%)
Jun 19, 2007	3625	3633	3619	3630	0	+5.76(+0.16%)
Jun 18, 2007	3617	3629	3614	3624	0	+42.63(+1.19%)
Jun 15, 2007	3601	3603	3577	3581	0	+7.73(+0.22%)
Jun 14, 2007	3589	3595	3573	3573	0	+22.21(+0.63%)
Jun 13, 2007	3530	3567	3526	3551	0	-10.32(-0.29%)
Jun 12, 2007	3554	3576	3553	3562	0	+16.08(+0.45%)
Jun 11, 2007	3530	3552	3527	3545	0	+53.87(+1.54%)
Jun 08, 2007	3486	3511	3481	3492	0	-54.74(-1.54%)
Jun 07, 2007	3532	3567	3528	3546	0	-17.42(-0.49%)
Jun 06, 2007	3577	3586	3559	3564	0	-9.15(-0.26%)
Jun 05, 2007	3587	3596	3566	3573	0	-6.45(-0.18%)
Jun 04, 2007	3572	3587	3570	3579	0	+31.03(+0.87%)
Jun 01, 2007	3548	3570	3544	3548	0	+37.19(+1.06%)
May 31, 2007	3533	3533	3475	3511	360,118,496	+0.00(+0.00%)
May 30, 2007	3533	3533	3475	3511	0	-15.95(-0.45%)
May 29, 2007	3513	3527	3507	3527	0	+13.71(+0.39%)
May 28, 2007	3503	3513	3494	3513	0	+26.74(+0.77%)
May 25, 2007	3484	3499	3415	3487	0	-43.63(-1.24%)
May 24, 2007	3544	3547	3510	3530	0	-28.75(-0.81%)
May 23, 2007	3542	3559	3538	3559	0	+19.19(+0.54%)
May 22, 2007	3521	3554	3521	3540	0	+25.33(+0.72%)
May 21, 2007	3536	3536	3507	3514	0	+2.09(+0.06%)
May 18, 2007	3513	3517	3490	3512	0	-13.11(-0.37%)
May 17, 2007	3523	3532	3498	3526	0	+24.34(+0.70%)
May 16, 2007	3471	3501	3463	3501	0	+26.09(+0.75%)
May 15, 2007	3488	3498	3456	3475	0	-26.02(-0.74%)
May 14, 2007	3490	3509	3485	3501	0	+54.18(+1.57%)
May 11, 2007	3417	3467	3417	3447	0	-22.34(-0.64%)
May 10, 2007	3469	3478	3449	3469	0	+16.54(+0.48%)
May 09, 2007	3436	3459	3409	3453	0	+13.51(+0.39%)
May 08, 2007	3486	3489	3431	3439	0	-38.38(-1.10%)
May 07, 2007	3511	3523	3478	3478	0	-8.17(-0.23%)
May 04, 2007	3478	3500	3466	3486	0	+35.12(+1.02%)
May 03, 2007	3445	3476	3437	3451	0	+32.83(+0.96%)
May 02, 2007	3396	3418	3381	3418	0	+56.52(+1.68%)
May 01, 2007	3389	3393	3352	3361	298,259,808	+0.00(+0.00%)
Apr 30, 2007	3389	3393	3352	3361	0	-37.31(-1.10%)
Apr 27, 2007	3403	3405	3373	3399	0	-8.29(-0.24%)
Apr 26, 2007	3402	3416	3394	3407	0	+44.21(+1.31%)
Apr 25, 2007	3382	3388	3363	3363	0	-11.84(-0.35%)
Apr 24, 2007	3373	3393	3353	3375	0	-13.96(-0.41%)
Apr 23, 2007	3404	3414	3379	3388	0	+27.81(+0.83%)
Apr 20, 2007	3343	3361	3339	3361	0	+69.39(+2.11%)
Apr 19, 2007	3378	3384	3291	3291	0	-109.13(-3.21%)
Apr 18, 2007	3429	3439	3397	3400	0	-14.91(-0.44%)
Apr 17, 2007	3439	3449	3406	3415	0	+1.17(+0.03%)
Apr 16, 2007	3396	3415	3391	3414	0	+40.56(+1.20%)
Apr 13, 2007	3395	3397	3351	3374	0	+0.90(+0.03%)
Apr 12, 2007	3392	3411	3369	3373	0	-47.93(-1.40%)
Apr 11, 2007	3443	3453	3402	3421	0	-2.00(-0.06%)
Apr 10, 2007	3404	3423	3380	3423	0	+22.62(+0.67%)
Apr 09, 2007	3374	3401	3374	3400	0	+54.14(+1.62%)
Apr 05, 2007	3332	3347	3320	3346	0	+12.94(+0.39%)
Apr 04, 2007	3323	3337	3310	3333	0	+44.56(+1.36%)
Apr 03, 2007	3266	3299	3262	3288	0	+42.05(+1.30%)
Apr 02, 2007	3240	3263	3231	3246	0	+15.07(+0.47%)
Mar 30, 2007	3229	3251	3220	3231	0	+2.36(+0.07%)
Mar 29, 2007	3176	3229	3168	3229	0	+27.13(+0.85%)
Mar 28, 2007	3225	3225	3189	3202	0	-32.36(-1.00%)
Mar 27, 2007	3202	3240	3197	3234	0	+29.56(+0.92%)
Mar 26, 2007	3218	3222	3192	3205	0	-1.27(-0.04%)
Mar 23, 2007	3222	3225	3201	3206	0	-13.69(-0.43%)
Mar 22, 2007	3212	3227	3206	3220	0	+63.82(+2.02%)
Mar 21, 2007	3126	3157	3126	3156	0	+38.81(+1.25%)
Mar 20, 2007	3151	3157	3117	3117	0	+3.49(+0.11%)
Mar 19, 2007	3070	3118	3069	3113	0	+44.64(+1.45%)
Mar 16, 2007	3083	3090	3061	3069	0	-25.85(-0.84%)
Mar 15, 2007	3094	3107	3083	3095	0	+41.39(+1.36%)
Mar 14, 2007	3082	3088	3049	3053	0	-105.69(-3.35%)
Mar 13, 2007	3191	3191	3143	3159	0	-23.78(-0.75%)
Mar 12, 2007	3170	3190	3159	3183	0	+38.97(+1.24%)
Mar 09, 2007	3145	3154	3127	3144	0	+21.22(+0.68%)
Mar 08, 2007	3066	3122	3062	3122	0	+63.34(+2.07%)
Mar 07, 2007	3096	3102	3050	3059	0	+22.63(+0.75%)
Mar 06, 2007	2998	3040	2996	3037	0	+54.23(+1.82%)
Mar 05, 2007	3018	3022	2932	2982	0	-96.45(-3.13%)
Mar 02, 2007	3062	3105	3058	3079	0	-13.84(-0.45%)
Mar 01, 2007	3134	3155	3055	3093	0	-11.57(-0.37%)
Feb 28, 2007	3077	3138	3040	3104	0	-127.87(-3.96%)
Feb 27, 2007	3304	3307	3216	3232	0	-75.90(-2.29%)
Feb 26, 2007	3308	3316	3300	3308	0	-2.52(-0.08%)
Feb 23, 2007	3287	3310	3285	3310	0	+21.59(+0.66%)
Feb 22, 2007	3299	3306	3286	3289	0	-4.76(-0.14%)
Feb 21, 2007	3250	3294	3248	3294	0	+56.68(+1.75%)
Feb 20, 2007	3265	3265	3221	3237	217,555,696	+0.00(+0.00%)
Feb 16, 2007	3265	3265	3221	3237	0	-15.56(-0.48%)
Feb 15, 2007	3223	3252	3215	3252	0	+70.28(+2.21%)
Feb 14, 2007	3188	3193	3175	3182	0	+33.05(+1.05%)
Feb 13, 2007	3179	3187	3149	3149	0	-21.30(-0.67%)
Feb 12, 2007	3203	3205	3157	3170	0	-50.43(-1.57%)
Feb 09, 2007	3235	3237	3209	3221	0	+3.13(+0.10%)
Feb 08, 2007	3247	3247	3206	3218	0	-18.84(-0.58%)
Feb 07, 2007	3228	3248	3220	3237	0	+13.35(+0.41%)
Feb 06, 2007	3229	3234	3200	3223	0	-0.07(-0.00%)
Feb 05, 2007	3217	3246	3217	3223	0	+5.64(+0.18%)
Feb 02, 2007	3194	3235	3192	3218	0	+49.58(+1.56%)
Feb 01, 2007	3151	3175	3151	3168	0	+42.54(+1.36%)
Jan 31, 2007	3138	3144	3117	3126	0	-4.70(-0.15%)
Jan 30, 2007	3144	3145	3118	3130	0	+1.35(+0.04%)
Jan 29, 2007	3102	3131	3095	3129	0	+41.17(+1.33%)
Jan 26, 2007	3070	3096	3057	3088	0	-20.89(-0.67%)
Jan 25, 2007	3170	3174	3105	3109	0	-41.61(-1.32%)
Jan 24, 2007	3153	3164	3141	3150	0	+17.34(+0.55%)
Jan 23, 2007	3136	3143	3124	3133	0	-12.30(-0.39%)
Jan 22, 2007	3097	3146	3096	3145	0	+72.32(+2.35%)
Jan 19, 2007	3062	3082	3051	3073	0	+11.23(+0.37%)
Jan 18, 2007	3045	3064	3045	3062	0	+23.99(+0.79%)
Jan 17, 2007	3033	3054	3029	3038	0	-0.55(-0.02%)
Jan 16, 2007	3039	3052	3035	3038	0	+2.63(+0.09%)
Jan 15, 2007	3027	3036	3010	3036	0	+26.49(+0.88%)
Jan 12, 2007	2995	3009	2993	3009	0	+39.40(+1.33%)
Jan 11, 2007	2981	2997	2949	2970	0	+8.54(+0.29%)
Jan 10, 2007	2988	2994	2961	2961	0	-47.20(-1.57%)
Jan 09, 2007	3011	3020	3002	3008	0	+8.35(+0.28%)
Jan 08, 2007	3007	3008	2992	3000	0	-29.04(-0.96%)
Jan 05, 2007	3031	3038	3000	3029	0	+5.24(+0.17%)
Jan 04, 2007	3035	3045	3008	3024	0	-13.94(-0.46%)
Jan 03, 2007	3016	3038	3010	3038	0	+51.91(+1.74%)
Dec 29, 2006	2978	2991	2969	2986	0	+22.34(+0.75%)
Dec 28, 2006	2977	2982	2959	2963	0	+2.24(+0.08%)
Dec 27, 2006	2953	2961	2952	2961	0	+18.72(+0.64%)
Dec 26, 2006	2938	2943	2935	2943	0	+0.14(+0.00%)
Dec 22, 2006	2926	2944	2924	2942	0	+21.55(+0.74%)
Dec 21, 2006	2929	2934	2919	2921	0	+0.01(+0.00%)
Dec 20, 2006	2924	2939	2919	2921	0	+23.53(+0.81%)
Dec 19, 2006	2945	2946	2897	2897	0	-66.14(-2.23%)
Dec 18, 2006	2942	2968	2936	2963	0	+32.15(+1.10%)
Dec 15, 2006	2937	2948	2918	2931	0	+15.01(+0.51%)
Dec 14, 2006	2895	2916	2890	2916	0	+32.13(+1.11%)
Dec 13, 2006	2881	2890	2858	2884	0	-9.66(-0.33%)
Dec 12, 2006	2903	2911	2885	2894	0	+6.58(+0.23%)
Dec 11, 2006	2875	2908	2875	2887	0	+22.09(+0.77%)
Dec 08, 2006	2897	2915	2865	2865	0	-36.66(-1.26%)
Dec 07, 2006	2898	2909	2888	2902	0	+6.78(+0.23%)
Dec 06, 2006	2900	2900	2885	2895	0	-6.97(-0.24%)
Dec 05, 2006	2869	2902	2864	2902	0	+51.27(+1.80%)
Dec 04, 2006	2840	2851	2827	2851	0	+14.68(+0.52%)
Dec 01, 2006	2844	2847	2826	2836	0	-2.49(-0.09%)
Nov 30, 2006	2843	2860	2836	2839	0	+12.17(+0.43%)
Nov 29, 2006	2804	2826	2804	2826	0	+38.55(+1.38%)
Nov 28, 2006	2812	2819	2787	2788	0	-53.13(-1.87%)
Nov 27, 2006	2820	2843	2820	2841	0	+26.13(+0.93%)
Nov 24, 2006	2827	2831	2815	2815	0	-23.67(-0.83%)
Nov 23, 2006	2839	2847	2836	2838	0	+8.46(+0.30%)
Nov 22, 2006	2803	2830	2801	2830	0	+27.14(+0.97%)
Nov 21, 2006	2785	2807	2784	2803	0	+31.47(+1.14%)
Nov 20, 2006	2801	2802	2771	2771	0	-41.77(-1.48%)
Nov 17, 2006	2812	2817	2798	2813	0	+14.73(+0.53%)
Nov 16, 2006	2785	2800	2782	2798	0	+20.83(+0.75%)
Nov 15, 2006	2780	2787	2758	2778	0	+17.74(+0.64%)
Nov 14, 2006	2759	2768	2755	2760	0	+12.64(+0.46%)
Nov 13, 2006	2747	2753	2740	2747	0	+1.93(+0.07%)
Nov 10, 2006	2741	2756	2739	2745	0	-0.28(-0.01%)
Nov 09, 2006	2741	2752	2739	2746	0	+10.29(+0.38%)
Nov 08, 2006	2756	2762	2735	2735	0	-13.92(-0.51%)
Nov 07, 2006	2754	2765	2744	2749	0	+20.09(+0.74%)
Nov 06, 2006	2714	2729	2698	2729	0	+6.82(+0.25%)
Nov 03, 2006	2730	2736	2715	2722	0	-8.67(-0.32%)
Nov 02, 2006	2724	2731	2712	2731	0	-6.80(-0.25%)
Nov 01, 2006	2707	2738	2706	2738	0	+36.03(+1.33%)
Oct 31, 2006	2697	2702	2683	2702	0	+10.15(+0.38%)
Oct 30, 2006	2708	2708	2684	2692	0	-38.38(-1.41%)
Oct 27, 2006	2743	2754	2728	2730	0	-11.71(-0.43%)
Oct 26, 2006	2725	2742	2719	2742	0	+27.03(+1.00%)
Oct 25, 2006	2705	2719	2701	2715	0	+23.05(+0.86%)
Oct 24, 2006	2689	2702	2686	2692	0	+0.00(+0.00%)
Oct 23, 2006	2689	2702	2686	2692	0	+5.18(+0.19%)
Oct 20, 2006	2682	2687	2673	2686	0	+18.85(+0.71%)
Oct 19, 2006	2648	2668	2648	2668	0	+25.16(+0.95%)
Oct 18, 2006	2634	2642	2618	2642	0	+4.72(+0.18%)
Oct 17, 2006	2670	2670	2634	2638	0	-31.85(-1.19%)
Oct 16, 2006	2681	2686	2668	2670	0	+2.87(+0.11%)
Oct 13, 2006	2672	2683	2666	2667	0	+26.04(+0.99%)
Oct 12, 2006	2644	2657	2641	2641	0	-0.97(-0.04%)
Oct 11, 2006	2643	2645	2635	2642	0	-6.05(-0.23%)
Oct 10, 2006	2637	2648	2631	2648	0	+26.15(+1.00%)
Oct 09, 2006	2643	2648	2610	2622	0	-27.79(-1.05%)
Oct 06, 2006	2641	2655	2639	2649	0	+7.82(+0.30%)
Oct 05, 2006	2613	2641	2612	2641	0	+38.56(+1.48%)
Oct 04, 2006	2597	2604	2590	2603	0	+9.65(+0.37%)
Oct 03, 2006	2594	2599	2579	2593	0	-6.79(-0.26%)
Oct 02, 2006	2571	2600	2570	2600	0	+31.20(+1.21%)
Sep 29, 2006	2576	2576	2550	2569	0	+0.89(+0.03%)
Sep 28, 2006	2565	2569	2555	2568	0	+10.07(+0.39%)
Sep 27, 2006	2542	2558	2542	2558	0	+31.90(+1.26%)
Sep 26, 2006	2539	2541	2520	2526	0	+2.11(+0.08%)
Sep 25, 2006	2517	2525	2515	2524	0	+3.39(+0.13%)
Sep 22, 2006	2535	2535	2520	2520	0	-17.76(-0.70%)
Sep 21, 2006	2538	2540	2529	2538	0	+6.84(+0.27%)
Sep 20, 2006	2512	2531	2511	2531	0	-6.82(-0.27%)
Sep 19, 2006	2551	2552	2535	2538	0	-13.78(-0.54%)
Sep 18, 2006	2536	2552	2532	2552	0	+30.11(+1.19%)
Sep 15, 2006	2517	2525	2513	2522	0	+2.94(+0.12%)
Sep 14, 2006	2525	2525	2507	2519	0	+10.94(+0.44%)
Sep 13, 2006	2508	2512	2501	2508	0	+20.83(+0.84%)
Sep 12, 2006	2492	2494	2482	2487	0	-1.31(-0.05%)
Sep 11, 2006	2508	2512	2489	2489	0	-21.63(-0.86%)
Sep 08, 2006	2506	2514	2499	2510	0	+4.75(+0.19%)
Sep 07, 2006	2512	2513	2500	2505	0	-21.14(-0.84%)
Sep 06, 2006	2524	2534	2518	2527	0	+6.81(+0.27%)
Sep 05, 2006	2526	2527	2513	2520	0	-0.73(-0.03%)
Sep 04, 2006	2502	2521	2500	2520	0	+28.96(+1.16%)

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.