Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2007	1187	1207	1197	1204	24,257,796	+5.18(+0.43%)
May 31, 2007	1184	1202	1195	1198	28,188,044	+3.80(+0.32%)
May 30, 2007	1183	1197	1186	1195	25,912,664	-1.99(-0.17%)
May 29, 2007	1178	1200	1190	1197	25,117,416	+6.62(+0.56%)
May 25, 2007	1163	1192	1184	1190	25,628,900	+1.88(+0.16%)
May 24, 2007	1194	1207	1187	1188	34,838,296	-18.07(-1.50%)
May 23, 2007	1203	1214	1204	1206	35,554,724	-7.74(-0.64%)
May 22, 2007	1213	1230	1213	1214	32,169,026	-10.99(-0.90%)
May 21, 2007	1218	1234	1224	1225	40,023,812	-9.53(-0.77%)
May 18, 2007	1214	1235	1224	1234	29,840,712	+8.83(+0.72%)
May 17, 2007	1211	1229	1221	1226	76,342,904	+1.05(+0.09%)
May 16, 2007	1208	1225	1215	1225	27,909,462	+9.83(+0.81%)
May 15, 2007	1203	1227	1213	1215	34,322,044	+2.13(+0.18%)
May 14, 2007	1198	1215	1207	1213	35,203,928	+1.56(+0.13%)
May 11, 2007	1189	1214	1195	1211	33,142,172	+15.61(+1.31%)
May 10, 2007	1198	1214	1195	1195	33,596,304	-19.03(-1.57%)
May 09, 2007	1194	1217	1207	1214	34,440,276	+7.08(+0.59%)
May 08, 2007	1184	1208	1189	1207	46,410,388	+10.95(+0.92%)
May 07, 2007	1188	1202	1191	1196	26,530,552	+5.71(+0.48%)
May 04, 2007	1170	1191	1181	1191	30,958,986	+9.98(+0.85%)
May 03, 2007	1166	1181	1174	1181	29,005,526	+6.71(+0.57%)
May 02, 2007	1155	1178	1167	1174	29,022,254	+7.16(+0.61%)
May 01, 2007	1148	1169	1158	1167	29,799,792	+9.15(+0.79%)
Apr 30, 2007	1173	1172	1158	1158	35,250,624	-13.28(-1.13%)
Apr 27, 2007	1165	1174	1163	1171	38,215,636	+0.42(+0.04%)
Apr 26, 2007	1158	1176	1165	1171	52,628,132	-2.91(-0.25%)
Apr 25, 2007	1161	1175	1157	1173	35,071,672	+16.16(+1.40%)
Apr 24, 2007	1151	1159	1144	1157	36,094,756	+7.42(+0.65%)
Apr 23, 2007	1157	1160	1149	1150	34,530,968	-9.42(-0.81%)
Apr 20, 2007	1163	1160	1143	1159	49,497,648	+15.86(+1.39%)
Apr 19, 2007	1143	1147	1139	1143	45,202,968	-3.93(-0.34%)
Apr 18, 2007	1133	1149	1132	1147	46,552,756	+0.11(+0.01%)
Apr 17, 2007	1142	1150	1142	1147	36,049,180	+5.77(+0.51%)
Apr 16, 2007	1131	1142	1124	1142	33,402,204	+17.07(+1.52%)
Apr 13, 2007	1121	1126	1115	1124	24,749,628	+9.53(+0.85%)
Apr 12, 2007	1105	1115	1104	1115	30,157,246	+7.10(+0.64%)
Apr 11, 2007	1111	1114	1103	1108	32,675,472	-6.00(-0.54%)
Apr 10, 2007	1118	1119	1112	1114	26,252,164	-3.56(-0.32%)
Apr 09, 2007	1111	1119	1111	1117	29,127,892	+3.14(+0.28%)
Apr 05, 2007	1107	1114	1106	1114	20,266,044	+8.42(+0.76%)
Apr 04, 2007	1107	1108	1104	1106	22,920,740	-1.87(-0.17%)
Apr 03, 2007	1098	1108	1094	1108	33,756,564	+13.87(+1.27%)
Apr 02, 2007	1090	1095	1086	1094	36,494,232	-0.02(-0.00%)
Mar 30, 2007	1092	1099	1088	1094	30,191,052	-1.02(-0.09%)
Mar 29, 2007	1092	1101	1089	1095	40,360,888	+1.72(+0.16%)
Mar 28, 2007	1102	1109	1089	1093	39,513,432	-15.80(-1.42%)
Mar 27, 2007	1118	1125	1108	1109	40,112,272	-16.36(-1.45%)
Mar 26, 2007	1107	1125	1098	1125	47,067,092	+27.11(+2.47%)
Mar 23, 2007	1097	1104	1096	1098	27,387,766	-2.19(-0.20%)
Mar 22, 2007	1100	1103	1097	1100	33,328,732	-2.96(-0.27%)
Mar 21, 2007	1086	1104	1087	1103	37,848,728	+14.34(+1.32%)
Mar 20, 2007	1077	1089	1075	1089	35,296,180	+13.45(+1.25%)
Mar 19, 2007	1076	1077	1070	1076	29,415,386	+5.87(+0.55%)
Mar 16, 2007	1081	1095	1069	1070	44,338,560	+4.57(+0.43%)
Mar 15, 2007	1062	1069	1061	1065	46,293,288	+4.47(+0.42%)
Mar 14, 2007	1061	1062	1020	1061	61,304,972	+3.03(+0.29%)
Mar 13, 2007	1077	1077	1058	1058	61,321,088	-19.33(-1.79%)
Mar 12, 2007	1054	1079	1072	1077	36,262,432	-1.69(-0.16%)
Mar 09, 2007	1081	1079	1071	1079	36,374,532	+7.27(+0.68%)
Mar 08, 2007	1066	1073	1062	1071	29,743,594	+9.09(+0.86%)
Mar 07, 2007	1062	1068	1058	1062	38,144,304	+0.96(+0.09%)
Mar 06, 2007	1060	1063	1049	1061	44,564,628	+12.14(+1.16%)
Mar 05, 2007	1049	1062	1049	1049	52,064,900	-12.96(-1.22%)
Mar 02, 2007	1071	1076	1062	1062	37,898,992	-12.61(-1.17%)
Mar 01, 2007	1070	1086	1063	1075	45,327,036	-11.32(-1.04%)
Feb 28, 2007	1074	1091	1075	1086	47,087,428	+11.03(+1.03%)
Feb 27, 2007	1086	1098	1065	1075	47,212,176	-23.90(-2.17%)
Feb 26, 2007	1099	1104	1093	1099	32,980,840	+5.37(+0.49%)
Feb 23, 2007	1094	1098	1087	1094	30,269,868	-5.16(-0.47%)
Feb 22, 2007	1094	1099	1093	1099	23,464,496	+5.06(+0.46%)
Feb 21, 2007	1091	1096	1089	1094	20,263,354	-3.16(-0.29%)
Feb 20, 2007	1093	1097	1091	1097	16,561,049	+4.28(+0.39%)
Feb 16, 2007	1092	1094	1087	1093	19,658,312	-1.71(-0.16%)
Feb 15, 2007	1092	1096	1090	1094	19,131,402	+0.26(+0.02%)
Feb 14, 2007	1084	1098	1086	1094	26,145,268	+7.93(+0.73%)
Feb 13, 2007	1082	1086	1080	1086	24,244,938	+5.95(+0.55%)
Feb 12, 2007	1082	1082	1076	1080	29,076,412	-1.41(-0.13%)
Feb 09, 2007	1091	1091	1080	1082	33,672,432	-6.52(-0.60%)
Feb 08, 2007	1091	1096	1087	1088	30,872,456	-8.32(-0.76%)
Feb 07, 2007	1098	1098	1093	1096	25,057,110	-0.16(-0.01%)
Feb 06, 2007	1093	1097	1091	1097	28,493,468	+3.90(+0.36%)
Feb 05, 2007	1093	1097	1088	1093	21,505,004	-4.68(-0.43%)
Feb 02, 2007	1092	1099	1094	1097	26,970,140	+3.57(+0.33%)
Feb 01, 2007	1087	1094	1086	1094	23,860,048	+4.48(+0.41%)
Jan 31, 2007	1083	1092	1078	1089	36,477,132	+1.23(+0.11%)
Jan 30, 2007	1073	1090	1077	1088	38,264,136	+11.01(+1.02%)
Jan 29, 2007	1065	1078	1066	1077	40,788,704	+8.44(+0.79%)
Jan 26, 2007	1061	1077	1053	1069	64,514,688	+6.59(+0.62%)
Jan 25, 2007	1075	1080	1060	1062	34,586,336	-17.23(-1.60%)
Jan 24, 2007	1076	1081	1073	1079	25,459,800	+2.71(+0.25%)
Jan 23, 2007	1069	1080	1069	1076	32,100,296	+7.75(+0.73%)
Jan 22, 2007	1073	1077	1065	1069	22,854,938	-8.14(-0.76%)
Jan 19, 2007	1073	1079	1066	1077	30,021,972	+11.38(+1.07%)
Jan 18, 2007	1057	1067	1057	1066	34,292,668	+8.04(+0.76%)
Jan 17, 2007	1051	1059	1050	1057	27,660,908	+4.93(+0.47%)
Jan 16, 2007	1054	1058	1050	1053	25,144,174	-5.89(-0.56%)
Jan 12, 2007	1055	1059	1052	1058	19,613,674	+1.96(+0.19%)
Jan 11, 2007	1053	1062	1052	1056	25,317,052	+4.72(+0.45%)
Jan 10, 2007	1049	1054	1046	1052	20,850,294	-1.87(-0.18%)
Jan 09, 2007	1051	1056	1047	1054	24,988,352	+3.79(+0.36%)
Jan 08, 2007	1044	1051	1041	1050	23,075,812	+3.38(+0.32%)
Jan 05, 2007	1050	1051	1040	1046	24,364,332	-5.00(-0.48%)
Jan 04, 2007	1043	1055	1042	1051	35,724,152	+6.42(+0.61%)
Jan 03, 2007	1046	1054	1042	1045	27,324,966	-0.57(-0.05%)
Dec 29, 2006	1049	1052	1044	1046	15,839,890	-6.44(-0.61%)
Dec 28, 2006	1049	1055	1049	1052	15,861,422	-0.58(-0.06%)
Dec 27, 2006	1043	1053	1040	1053	19,444,258	+12.78(+1.23%)
Dec 26, 2006	1029	1040	1030	1040	15,764,311	+9.90(+0.96%)
Dec 22, 2006	1033	1034	1029	1030	16,517,167	-3.73(-0.36%)
Dec 21, 2006	1032	1036	1028	1034	22,354,688	+0.43(+0.04%)
Dec 20, 2006	1031	1038	1031	1033	20,820,404	+0.18(+0.02%)
Dec 19, 2006	1024	1033	1024	1033	22,843,012	+7.53(+0.73%)
Dec 18, 2006	1035	1034	1024	1026	19,656,604	-7.59(-0.73%)
Dec 15, 2006	1027	1036	1024	1033	32,973,092	+8.83(+0.86%)
Dec 14, 2006	1019	1028	1018	1024	26,037,514	+6.36(+0.62%)
Dec 13, 2006	1021	1022	1018	1018	21,710,788	-0.45(-0.04%)
Dec 12, 2006	1018	1019	1011	1018	21,724,188	-0.86(-0.08%)
Dec 11, 2006	1018	1020	1015	1019	17,700,212	+0.73(+0.07%)
Dec 08, 2006	1023	1025	1014	1018	23,218,388	-6.24(-0.61%)
Dec 07, 2006	1032	1034	1025	1025	20,192,228	-4.63(-0.45%)
Dec 06, 2006	1036	1036	1029	1029	22,973,698	-3.27(-0.32%)
Dec 05, 2006	1029	1035	1027	1033	23,855,164	+5.56(+0.54%)
Dec 04, 2006	1021	1031	1008	1027	25,500,196	+19.34(+1.92%)

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.