Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	2429	2465	2429	2463	0	+34.27(+1.41%)
Jul 30, 2008	2409	2433	2409	2429	0	+20.44(+0.85%)
Jul 29, 2008	2405	2424	2405	2409	0	+5.11(+0.21%)
Jul 28, 2008	2370	2404	2370	2404	0	+33.49(+1.41%)
Jul 25, 2008	2384	2386	2370	2370	0	-13.73(-0.58%)
Jul 24, 2008	2357	2385	2357	2384	0	+27.30(+1.16%)
Jul 23, 2008	2339	2377	2339	2357	0	+17.90(+0.77%)
Jul 22, 2008	2381	2382	2339	2339	0	-41.94(-1.76%)
Jul 21, 2008	2412	2414	2381	2381	0	-31.81(-1.32%)
Jul 18, 2008	2415	2416	2412	2412	0	-2.69(-0.11%)
Jul 17, 2008	2415	2415	2415	2415	0	+0.00(+0.00%)
Jul 16, 2008	2440	2442	2415	2415	0	-25.08(-1.03%)
Jul 15, 2008	2445	2461	2440	2440	0	-4.71(-0.19%)
Jul 14, 2008	2425	2455	2425	2445	0	+19.44(+0.80%)
Jul 11, 2008	2406	2435	2406	2425	0	+19.82(+0.82%)
Jul 10, 2008	2382	2409	2382	2406	0	+23.99(+1.01%)
Jul 09, 2008	2372	2394	2372	2382	0	+9.11(+0.38%)
Jul 08, 2008	2401	2402	2372	2372	0	-28.67(-1.19%)
Jul 07, 2008	2405	2411	2401	2401	0	-3.37(-0.14%)
Jul 04, 2008	2420	2424	2405	2405	0	-15.52(-0.64%)
Jul 03, 2008	2433	2440	2420	2420	0	-13.29(-0.55%)
Jul 02, 2008	2440	2448	2433	2433	0	-6.61(-0.27%)
Jul 01, 2008	2458	2458	2440	2440	0	-17.88(-0.73%)
Jun 30, 2008	2470	2472	2458	2458	0	-12.59(-0.51%)
Jun 27, 2008	2479	2490	2470	2470	0	-8.78(-0.35%)
Jun 26, 2008	2480	2490	2479	2479	0	-0.71(-0.03%)
Jun 25, 2008	2481	2484	2480	2480	0	-1.41(-0.06%)
Jun 24, 2008	2480	2493	2480	2481	0	+1.80(+0.07%)
Jun 23, 2008	2460	2496	2460	2480	0	+19.55(+0.79%)
Jun 20, 2008	2433	2466	2432	2460	0	+26.91(+1.11%)
Jun 19, 2008	2440	2447	2433	2433	0	-7.30(-0.30%)
Jun 18, 2008	2440	2440	2440	2440	0	+0.00(+0.00%)
Jun 17, 2008	2445	2454	2440	2440	0	-4.54(-0.19%)
Jun 16, 2008	2455	2468	2445	2445	0	-10.46(-0.43%)
Jun 13, 2008	2460	2469	2455	2455	0	-4.62(-0.19%)
Jun 12, 2008	2475	2483	2460	2460	0	-14.94(-0.60%)
Jun 11, 2008	2489	2491	2475	2475	0	-14.32(-0.58%)
Jun 10, 2008	2493	2506	2489	2489	0	-3.43(-0.14%)
Jun 09, 2008	2500	2509	2493	2493	0	-6.93(-0.28%)
Jun 06, 2008	2516	2519	2498	2500	0	-16.88(-0.67%)
Jun 05, 2008	2492	2517	2492	2516	0	+24.81(+1.00%)
Jun 04, 2008	2520	2528	2492	2492	0	-28.75(-1.14%)
Jun 03, 2008	2527	2541	2520	2520	0	-6.98(-0.28%)
Jun 02, 2008	2538	2561	2527	2527	0	-10.95(-0.43%)
May 30, 2008	2507	2542	2507	2538	0	+31.72(+1.27%)
May 29, 2008	2521	2528	2507	2507	0	-14.13(-0.56%)
May 28, 2008	2559	2559	2521	2521	0	-38.12(-1.49%)
May 27, 2008	2572	2580	2559	2559	0	-13.14(-0.51%)
May 26, 2008	2586	2604	2572	2572	0	-13.75(-0.53%)
May 23, 2008	2599	2599	2586	2586	0	-13.15(-0.51%)
May 22, 2008	2587	2604	2587	2599	0	+12.12(+0.47%)
May 21, 2008	2597	2601	2587	2587	0	-9.83(-0.38%)
May 20, 2008	2597	2597	2597	2597	0	+0.00(+0.00%)
May 19, 2008	2597	2597	2597	2597	0	+0.00(+0.00%)
May 16, 2008	2610	2615	2597	2597	0	-13.21(-0.51%)
May 15, 2008	2608	2619	2608	2610	0	+1.95(+0.07%)
May 14, 2008	2614	2626	2608	2608	0	-5.99(-0.23%)
May 13, 2008	2632	2636	2614	2614	0	-17.84(-0.68%)
May 12, 2008	2641	2644	2632	2632	0	-9.51(-0.36%)
May 09, 2008	2647	2649	2641	2641	0	-5.72(-0.22%)
May 08, 2008	2643	2654	2643	2647	0	+4.33(+0.16%)
May 07, 2008	2646	2650	2643	2643	0	-2.87(-0.11%)
May 06, 2008	2648	2662	2646	2646	0	-2.73(-0.10%)
May 05, 2008	2636	2650	2636	2648	0	+12.49(+0.47%)
May 02, 2008	2634	2645	2634	2636	0	+2.78(+0.11%)
May 01, 2008	2633	2633	2633	2633	0	+0.00(+0.00%)
Apr 30, 2008	2631	2641	2631	2633	0	+1.95(+0.07%)
Apr 29, 2008	2638	2647	2631	2631	0	-7.07(-0.27%)
Apr 28, 2008	2652	2663	2638	2638	0	-13.56(-0.51%)
Apr 25, 2008	2678	2684	2652	2652	0	-25.86(-0.97%)
Apr 24, 2008	2681	2686	2678	2678	0	-3.77(-0.14%)
Apr 23, 2008	2674	2691	2674	2681	0	+8.26(+0.31%)
Apr 22, 2008	2663	2682	2663	2673	0	+10.08(+0.38%)
Apr 21, 2008	2672	2675	2663	2663	0	-8.90(-0.33%)
Apr 18, 2008	2672	2672	2672	2672	0	+0.00(+0.00%)
Apr 17, 2008	2648	2672	2648	2672	0	+24.08(+0.91%)
Apr 16, 2008	2626	2650	2626	2648	0	+22.14(+0.84%)
Apr 15, 2008	2615	2636	2615	2626	0	+10.98(+0.42%)
Apr 14, 2008	2615	2615	2615	2615	0	+0.00(+0.00%)
Apr 11, 2008	2615	2615	2615	2615	0	+0.00(+0.00%)
Apr 10, 2008	2607	2622	2607	2615	0	+7.66(+0.29%)
Apr 09, 2008	2618	2618	2607	2607	0	-10.77(-0.41%)
Apr 08, 2008	2608	2620	2608	2618	0	+9.92(+0.38%)
Apr 07, 2008	2625	2626	2608	2608	0	-17.15(-0.65%)
Apr 04, 2008	2630	2633	2619	2625	0	-4.53(-0.17%)
Apr 03, 2008	2630	2643	2630	2630	0	-0.04(-0.00%)
Apr 02, 2008	2621	2642	2621	2630	0	+9.01(+0.34%)
Apr 01, 2008	2550	2630	2550	2621	0	+70.06(+2.75%)
Mar 31, 2008	2565	2566	2550	2550	0	-14.39(-0.56%)
Mar 28, 2008	2548	2569	2548	2565	0	+16.55(+0.65%)
Mar 27, 2008	2550	2554	2548	2548	0	-1.25(-0.05%)
Mar 26, 2008	2546	2552	2546	2550	0	+3.78(+0.15%)
Mar 25, 2008	2526	2554	2526	2546	0	+19.74(+0.78%)
Mar 24, 2008	2537	2542	2526	2526	0	-10.14(-0.40%)
Mar 21, 2008	2536	2536	2536	2536	0	+0.00(+0.00%)
Mar 20, 2008	2536	2536	2536	2536	0	+0.00(+0.00%)
Mar 19, 2008	2551	2563	2536	2536	0	-15.11(-0.59%)
Mar 18, 2008	2543	2571	2543	2551	0	+8.11(+0.32%)
Mar 17, 2008	2566	2569	2543	2543	0	-22.85(-0.89%)
Mar 14, 2008	2571	2574	2566	2566	0	-4.37(-0.17%)
Mar 13, 2008	2577	2579	2570	2570	0	-6.63(-0.26%)
Mar 12, 2008	2572	2588	2572	2577	0	+5.51(+0.21%)
Mar 11, 2008	2567	2576	2567	2572	0	+4.07(+0.16%)
Mar 10, 2008	2568	2583	2567	2567	0	-0.34(-0.01%)
Mar 07, 2008	2566	2586	2566	2568	0	+1.56(+0.06%)
Mar 06, 2008	2566	2566	2566	2566	0	+0.00(+0.00%)
Mar 05, 2008	2562	2577	2562	2566	0	+3.98(+0.16%)
Mar 04, 2008	2533	2572	2533	2562	0	+28.71(+1.13%)
Mar 03, 2008	2531	2547	2531	2534	0	+2.68(+0.11%)
Feb 29, 2008	2540	2547	2531	2531	0	-9.08(-0.36%)
Feb 28, 2008	2534	2549	2534	2540	0	+5.75(+0.23%)
Feb 27, 2008	2528	2537	2528	2534	0	+6.57(+0.26%)
Feb 26, 2008	2521	2533	2521	2528	0	+6.64(+0.26%)
Feb 25, 2008	2511	2533	2511	2521	0	+10.19(+0.41%)
Feb 22, 2008	2517	2523	2511	2511	0	-6.18(-0.25%)
Feb 21, 2008	2504	2521	2504	2517	0	+13.43(+0.54%)
Feb 20, 2008	2504	2504	2504	2504	0	+0.00(+0.00%)
Feb 19, 2008	2497	2510	2497	2504	0	+6.44(+0.26%)
Feb 18, 2008	2497	2497	2497	2497	0	+12.05(+0.48%)
Feb 15, 2008	2506	2506	2485	2485	0	-20.85(-0.83%)
Feb 14, 2008	2507	2518	2506	2506	0	-1.52(-0.06%)
Feb 13, 2008	2495	2509	2495	2507	0	+12.58(+0.50%)
Feb 12, 2008	2487	2507	2487	2495	0	+9.07(+0.36%)
Feb 11, 2008	2464	2502	2464	2486	0	+21.95(+0.89%)
Feb 08, 2008	2455	2471	2455	2464	0	+8.93(+0.36%)
Feb 07, 2008	2437	2463	2437	2455	0	+17.44(+0.72%)
Feb 06, 2008	2434	2449	2434	2437	0	+3.41(+0.14%)
Feb 05, 2008	2454	2456	2434	2434	0	-19.52(-0.80%)
Feb 04, 2008	2446	2460	2446	2454	7,483,200	+0.00(+0.00%)
Feb 01, 2008	2446	2460	2446	2454	0	+7.43(+0.30%)
Jan 31, 2008	2434	2457	2434	2446	0	+12.34(+0.51%)
Jan 30, 2008	2445	2459	2434	2434	0	-10.92(-0.45%)
Jan 29, 2008	2444	2454	2444	2445	0	+0.40(+0.02%)
Jan 28, 2008	2433	2453	2433	2444	0	+10.81(+0.44%)
Jan 25, 2008	2437	2444	2424	2434	0	-3.21(-0.13%)
Jan 24, 2008	2452	2467	2437	2437	0	-15.68(-0.64%)
Jan 23, 2008	2390	2472	2390	2452	0	+64.46(+2.70%)
Jan 22, 2008	2382	2404	2382	2388	3,792,600	+0.00(+0.00%)
Jan 21, 2008	2382	2404	2382	2388	0	+5.60(+0.24%)
Jan 18, 2008	2379	2398	2379	2382	0	+3.45(+0.15%)
Jan 17, 2008	2382	2389	2379	2379	0	-3.28(-0.14%)
Jan 16, 2008	2433	2439	2382	2382	0	-50.55(-2.08%)
Jan 15, 2008	2453	2468	2433	2433	3,235,400	+0.00(+0.00%)
Jan 14, 2008	2453	2468	2433	2433	0	-13.67(-0.56%)
Jan 11, 2008	2435	2456	2435	2446	0	+11.43(+0.47%)
Jan 10, 2008	2403	2452	2403	2435	0	+31.52(+1.31%)
Jan 09, 2008	2432	2442	2403	2403	0	-28.78(-1.18%)
Jan 08, 2008	2489	2496	2418	2432	0	-56.34(-2.26%)
Jan 07, 2008	2510	2518	2478	2489	0	-21.85(-0.87%)
Jan 04, 2008	2530	2530	2510	2510	0	-19.56(-0.77%)
Jan 03, 2008	2560	2563	2530	2530	0	-30.14(-1.18%)
Jan 02, 2008	2541	2586	2541	2560	0	+19.11(+0.75%)
Jan 01, 2008	2538	2551	2538	2541	6,906,800	+0.00(+0.00%)
Dec 31, 2007	2538	2551	2538	2541	0	+2.70(+0.11%)
Dec 28, 2007	2538	2550	2538	2538	0	+0.40(+0.02%)
Dec 27, 2007	2523	2548	2523	2538	0	+15.10(+0.60%)
Dec 26, 2007	2526	2533	2523	2523	0	-3.02(-0.12%)
Dec 24, 2007	2510	2532	2510	2526	0	+15.78(+0.63%)
Dec 21, 2007	2506	2522	2506	2510	4,350,400	+0.00(+0.00%)
Dec 20, 2007	2506	2522	2506	2510	0	+3.75(+0.15%)
Dec 19, 2007	2502	2521	2502	2506	0	+3.91(+0.16%)
Dec 18, 2007	2500	2519	2500	2502	0	+2.42(+0.10%)
Dec 17, 2007	2507	2513	2500	2500	0	-7.07(-0.28%)
Dec 14, 2007	2513	2517	2507	2507	0	-5.96(-0.24%)
Dec 13, 2007	2525	2530	2513	2513	0	-11.56(-0.46%)
Dec 12, 2007	2524	2545	2524	2525	0	+0.94(+0.04%)
Dec 11, 2007	2509	2530	2509	2524	0	+14.76(+0.59%)
Dec 10, 2007	2514	2523	2509	2509	0	-5.05(-0.20%)
Dec 07, 2007	2532	2533	2511	2514	0	-18.06(-0.71%)
Dec 06, 2007	2514	2534	2514	2532	0	+18.34(+0.73%)
Dec 05, 2007	2518	2524	2512	2514	0	-4.26(-0.17%)
Dec 04, 2007	2529	2548	2514	2518	0	-11.55(-0.46%)
Dec 03, 2007	2560	2567	2523	2529	0	-30.74(-1.20%)
Nov 30, 2007	2558	2572	2556	2560	0	+1.96(+0.08%)
Nov 29, 2007	2563	2568	2549	2558	0	-4.66(-0.18%)
Nov 28, 2007	2564	2580	2559	2563	0	-0.93(-0.04%)
Nov 27, 2007	2574	2578	2563	2564	0	-9.88(-0.38%)
Nov 26, 2007	2585	2594	2568	2574	0	-11.11(-0.43%)
Nov 23, 2007	2599	2605	2585	2585	0	-14.18(-0.55%)
Nov 22, 2007	2578	2612	2578	2599	0	+20.92(+0.81%)
Nov 21, 2007	2590	2600	2578	2578	0	-12.08(-0.47%)
Nov 20, 2007	2610	2628	2583	2590	0	-20.31(-0.78%)
Nov 19, 2007	2626	2629	2608	2610	0	-15.26(-0.58%)
Nov 16, 2007	2642	2645	2612	2626	0	-15.91(-0.60%)
Nov 15, 2007	2629	2649	2629	2642	0	+12.26(+0.47%)
Nov 14, 2007	2617	2636	2617	2629	0	+12.36(+0.47%)
Nov 13, 2007	2631	2643	2617	2617	0	-14.45(-0.55%)
Nov 12, 2007	2619	2638	2619	2631	0	+11.97(+0.46%)
Nov 09, 2007	2624	2631	2616	2619	0	-4.24(-0.16%)
Nov 08, 2007	2620	2628	2613	2624	28,778,800	+0.00(+0.00%)
Nov 07, 2007	2620	2628	2613	2624	0	+3.57(+0.14%)
Nov 06, 2007	2632	2639	2618	2620	0	-11.75(-0.45%)
Nov 05, 2007	2644	2660	2628	2632	0	-12.36(-0.47%)
Nov 02, 2007	2628	2656	2622	2644	0	+16.60(+0.63%)
Nov 01, 2007	2615	2637	2615	2628	0	+12.41(+0.47%)
Oct 31, 2007	2609	2620	2602	2615	0	+6.40(+0.25%)
Oct 30, 2007	2615	2617	2593	2609	0	-5.90(-0.23%)
Oct 29, 2007	2620	2634	2603	2615	0	-5.53(-0.21%)
Oct 26, 2007	2615	2621	2610	2620	0	+4.84(+0.19%)
Oct 25, 2007	2616	2621	2609	2615	8,071,800	+0.00(+0.00%)
Oct 24, 2007	2616	2621	2609	2615	0	-1.01(-0.04%)
Oct 23, 2007	2612	2627	2611	2616	0	+4.29(+0.16%)
Oct 22, 2007	2625	2631	2612	2612	0	-12.38(-0.47%)
Oct 19, 2007	2626	2634	2618	2625	0	-1.10(-0.04%)
Oct 18, 2007	2606	2644	2605	2626	0	+19.75(+0.76%)
Oct 17, 2007	2617	2621	2598	2606	0	-11.17(-0.43%)
Oct 16, 2007	2608	2627	2605	2617	0	+9.36(+0.36%)
Oct 15, 2007	2586	2611	2584	2608	0	+22.08(+0.85%)
Oct 12, 2007	2562	2590	2558	2586	0	+23.13(+0.90%)
Oct 11, 2007	2564	2565	2550	2562	0	-1.28(-0.05%)
Oct 10, 2007	2560	2571	2555	2564	0	+3.72(+0.15%)
Oct 09, 2007	2573	2573	2559	2560	0	-12.74(-0.50%)
Oct 08, 2007	2587	2590	2569	2573	0	-13.88(-0.54%)
Oct 05, 2007	2590	2601	2583	2587	0	-3.13(-0.12%)
Oct 04, 2007	2578	2592	2578	2590	0	+11.53(+0.45%)
Oct 03, 2007	2574	2588	2568	2578	0	+4.50(+0.17%)
Oct 02, 2007	2561	2576	2561	2574	0	+13.07(+0.51%)
Oct 01, 2007	2557	2574	2556	2561	0	+4.06(+0.16%)
Sep 28, 2007	2566	2569	2556	2557	0	-9.51(-0.37%)
Sep 27, 2007	2582	2593	2562	2566	0	-16.15(-0.63%)
Sep 26, 2007	2587	2589	2580	2582	8,546,800	+0.00(+0.00%)
Sep 25, 2007	2587	2589	2580	2582	0	-4.83(-0.19%)
Sep 24, 2007	2585	2601	2579	2587	0	+2.34(+0.09%)
Sep 21, 2007	2574	2588	2572	2585	0	+10.74(+0.42%)
Sep 20, 2007	2589	2595	2572	2574	0	-14.59(-0.56%)
Sep 19, 2007	2607	2613	2589	2589	0	-18.29(-0.70%)
Sep 18, 2007	2637	2638	2602	2607	0	-30.25(-1.15%)
Sep 17, 2007	2632	2647	2624	2637	0	+4.74(+0.18%)
Sep 14, 2007	2650	2661	2631	2632	0	-17.53(-0.66%)
Sep 13, 2007	2616	2657	2616	2650	0	+34.41(+1.32%)
Sep 12, 2007	2571	2618	2571	2616	0	+44.40(+1.73%)
Sep 11, 2007	2544	2574	2544	2571	0	+26.89(+1.06%)
Sep 10, 2007	2547	2559	2535	2544	0	-2.44(-0.10%)
Sep 07, 2007	2532	2556	2524	2547	0	+14.76(+0.58%)
Sep 06, 2007	2533	2544	2522	2532	0	-1.11(-0.04%)
Sep 05, 2007	2530	2542	2521	2533	0	+2.88(+0.11%)
Sep 04, 2007	2525	2543	2520	2530	0	+4.82(+0.19%)
Sep 03, 2007	2527	2538	2512	2525	0	-1.25(-0.05%)
Aug 31, 2007	2482	2535	2482	2527	0	+44.58(+1.80%)
Aug 30, 2007	2490	2495	2468	2482	0	-7.96(-0.32%)
Aug 29, 2007	2485	2498	2478	2490	0	+5.29(+0.21%)
Aug 28, 2007	2476	2493	2475	2485	7,718,400	+0.00(+0.00%)
Aug 27, 2007	2476	2493	2475	2485	0	+9.00(+0.36%)
Aug 24, 2007	2462	2480	2462	2476	0	+13.42(+0.55%)
Aug 23, 2007	2455	2479	2455	2462	0	+7.50(+0.31%)
Aug 22, 2007	2458	2469	2455	2455	0	-3.37(-0.14%)
Aug 21, 2007	2439	2465	2439	2458	0	+18.91(+0.78%)
Aug 20, 2007	2424	2445	2424	2439	0	+15.17(+0.63%)
Aug 17, 2007	2415	2433	2414	2424	0	+9.53(+0.39%)
Aug 16, 2007	2425	2433	2415	2415	0	-7.65(-0.32%)
Aug 15, 2007	2435	2435	2417	2422	0	+2.01(+0.08%)
Aug 14, 2007	2427	2432	2420	2420	0	-7.21(-0.30%)
Aug 13, 2007	2422	2441	2419	2427	0	+5.20(+0.21%)
Aug 10, 2007	2435	2435	2419	2422	0	-12.82(-0.53%)
Aug 09, 2007	2431	2440	2426	2435	0	+3.82(+0.16%)
Aug 08, 2007	2420	2437	2417	2431	0	+11.31(+0.47%)
Aug 07, 2007	2431	2432	2414	2420	0	-11.50(-0.47%)
Aug 06, 2007	2449	2450	2429	2431	0	-17.73(-0.72%)
Aug 03, 2007	2423	2460	2423	2449	0	+25.72(+1.06%)
Aug 02, 2007	2430	2432	2413	2423	0	-6.46(-0.27%)

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.