Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	1236	1240	1216	1229	0	-5.13(-0.42%)
May 29, 2008	1217	1242	1213	1234	0	+17.25(+1.42%)
May 28, 2008	1206	1225	1200	1217	0	+15.82(+1.32%)
May 27, 2008	1189	1212	1182	1201	0	+15.14(+1.28%)
May 26, 2008	1186	1186	1186	1186	0	+0.00(+0.00%)
May 23, 2008	1199	1202	1173	1186	0	-18.71(-1.55%)
May 22, 2008	1199	1221	1188	1205	0	+5.66(+0.47%)
May 21, 2008	1226	1232	1191	1199	0	-25.54(-2.09%)
May 20, 2008	1239	1245	1211	1224	0	-20.46(-1.64%)
May 19, 2008	1252	1261	1240	1245	0	-4.93(-0.39%)
May 16, 2008	1260	1266	1237	1250	0	-4.79(-0.38%)
May 15, 2008	1242	1259	1229	1255	0	+10.59(+0.85%)
May 14, 2008	1257	1265	1238	1244	0	-10.42(-0.83%)
May 13, 2008	1247	1264	1239	1254	0	+8.28(+0.66%)
May 12, 2008	1218	1251	1216	1246	0	+29.10(+2.39%)
May 09, 2008	1217	1232	1210	1217	0	-10.87(-0.89%)
May 08, 2008	1230	1236	1209	1228	0	+4.20(+0.34%)
May 07, 2008	1245	1254	1220	1224	0	-20.78(-1.67%)
May 06, 2008	1246	1254	1232	1245	0	-4.47(-0.36%)
May 05, 2008	1250	1258	1234	1249	0	-1.06(-0.08%)
May 02, 2008	1261	1270	1243	1250	0	-5.44(-0.43%)
May 01, 2008	1228	1263	1219	1256	0	+20.01(+1.62%)
Apr 30, 2008	1241	1262	1228	1236	0	-2.16(-0.17%)
Apr 29, 2008	1220	1246	1217	1238	0	+12.96(+1.06%)
Apr 28, 2008	1230	1238	1215	1225	0	-3.85(-0.31%)
Apr 25, 2008	1226	1237	1208	1229	0	+6.25(+0.51%)
Apr 24, 2008	1207	1234	1194	1222	0	-1.46(-0.12%)
Apr 23, 2008	1214	1239	1202	1224	0	+14.78(+1.22%)
Apr 22, 2008	1211	1224	1189	1209	0	-12.57(-1.03%)
Apr 21, 2008	1221	1228	1208	1222	0	-0.59(-0.05%)
Apr 18, 2008	1207	1230	1203	1222	0	+24.64(+2.06%)
Apr 17, 2008	1193	1203	1182	1198	0	+1.42(+0.12%)
Apr 16, 2008	1179	1199	1168	1196	0	+24.54(+2.09%)
Apr 15, 2008	1165	1177	1157	1172	0	+11.49(+0.99%)
Apr 14, 2008	1163	1173	1152	1160	0	-3.84(-0.33%)
Apr 11, 2008	1166	1179	1157	1164	0	-13.01(-1.11%)
Apr 10, 2008	1169	1186	1164	1177	0	+6.47(+0.55%)
Apr 09, 2008	1187	1195	1162	1170	0	-15.29(-1.29%)
Apr 08, 2008	1186	1197	1176	1186	0	-4.80(-0.40%)
Apr 07, 2008	1200	1207	1182	1191	0	-3.78(-0.32%)
Apr 04, 2008	1201	1209	1181	1194	0	-5.30(-0.44%)
Apr 03, 2008	1201	1213	1184	1200	0	-7.73(-0.64%)
Apr 02, 2008	1208	1222	1194	1207	0	+0.12(+0.01%)
Apr 01, 2008	1178	1211	1175	1207	0	+37.16(+3.18%)
Mar 31, 2008	1158	1178	1152	1170	0	+12.98(+1.12%)
Mar 28, 2008	1175	1181	1151	1157	0	-11.75(-1.01%)
Mar 27, 2008	1184	1193	1166	1169	0	-9.85(-0.84%)
Mar 26, 2008	1188	1196	1168	1179	0	-16.21(-1.36%)
Mar 25, 2008	1188	1204	1175	1195	0	+7.18(+0.60%)
Mar 24, 2008	1166	1199	1161	1188	0	+25.67(+2.21%)
Mar 21, 2008	1142	1173	1133	1162	0	+0.00(+0.00%)
Mar 20, 2008	1142	1173	1134	1162	0	+27.31(+2.41%)
Mar 19, 2008	1163	1177	1130	1135	0	-22.76(-1.97%)
Mar 18, 2008	1144	1168	1129	1157	0	+25.85(+2.28%)
Mar 17, 2008	1112	1148	1103	1132	0	-8.07(-0.71%)
Mar 14, 2008	1153	1158	1116	1140	0	-9.45(-0.82%)
Mar 13, 2008	1122	1156	1112	1149	0	+16.33(+1.44%)
Mar 12, 2008	1141	1160	1126	1133	0	-4.37(-0.38%)
Mar 11, 2008	1134	1146	1108	1137	0	+24.09(+2.16%)
Mar 10, 2008	1131	1140	1101	1113	0	+8.71(+0.79%)
Mar 07, 2008	1111	1122	1095	1104	0	-17.29(-1.54%)
Mar 06, 2008	1142	1151	1117	1122	0	-26.05(-2.27%)
Mar 05, 2008	1140	1158	1129	1148	0	+14.19(+1.25%)
Mar 04, 2008	1120	1138	1111	1134	50,761,884	+7.07(+0.63%)
Mar 03, 2008	1139	1153	1112	1126	48,051,244	-12.91(-1.13%)
Feb 29, 2008	1150	1161	1134	1139	48,684,800	-18.96(-1.64%)
Feb 28, 2008	1174	1179	1151	1158	41,990,864	-18.82(-1.60%)
Feb 27, 2008	1189	1208	1168	1177	53,015,240	-17.68(-1.48%)
Feb 26, 2008	1170	1205	1167	1195	56,723,128	+19.44(+1.65%)
Feb 25, 2008	1161	1179	1147	1175	43,772,464	+16.98(+1.47%)
Feb 22, 2008	1153	1163	1131	1158	43,236,224	+9.04(+0.79%)
Feb 21, 2008	1171	1178	1144	1149	47,769,900	-19.19(-1.64%)
Feb 20, 2008	1148	1175	1141	1169	53,463,032	+11.83(+1.02%)
Feb 19, 2008	1168	1174	1149	1157	40,941,488	+0.42(+0.04%)
Feb 18, 2008	1153	1163	1141	1156	22,187,110	+0.51(+0.04%)
Feb 15, 2008	1153	1162	1141	1156	46,002,432	-3.37(-0.29%)
Feb 14, 2008	1189	1192	1155	1159	51,198,632	-28.88(-2.43%)
Feb 13, 2008	1184	1198	1165	1188	54,962,640	+17.56(+1.50%)
Feb 12, 2008	1168	1188	1157	1171	54,504,684	+10.53(+0.91%)
Feb 11, 2008	1154	1168	1122	1160	46,474,668	+11.62(+1.01%)
Feb 08, 2008	1144	1168	1122	1148	47,355,600	+6.90(+0.60%)
Feb 07, 2008	1119	1168	1122	1141	57,151,928	+14.77(+1.31%)
Feb 06, 2008	1148	1168	1125	1127	60,729,196	-14.23(-1.25%)
Feb 05, 2008	1141	1168	1126	1141	63,563,336	-16.45(-1.42%)
Feb 04, 2008	1168	1168	1126	1157	46,357,128	-9.77(-0.84%)
Feb 01, 2008	1141	1168	1126	1167	206,176,288	+14.01(+1.21%)
Jan 31, 2008	1109	1160	1126	1153	299,488,000	+11.95(+1.05%)
Jan 30, 2008	1124	1156	1131	1141	221,625,088	-3.21(-0.28%)
Jan 29, 2008	1134	1156	1131	1144	218,157,808	-2.70(-0.24%)
Jan 28, 2008	1116	1156	1131	1147	221,949,888	+11.40(+1.00%)
Jan 25, 2008	1142	1156	1135	1136	227,348,384	-14.99(-1.30%)
Jan 24, 2008	1126	1153	1141	1151	247,334,320	+10.08(+0.88%)
Jan 23, 2008	1080	1141	1101	1141	336,564,640	+13.84(+1.23%)
Jan 22, 2008	1079	1151	1108	1127	308,368,064	-24.11(-2.09%)
Jan 21, 2008	1151	1151	1151	1151	42,913,452	+0.00(+0.00%)
Jan 18, 2008	1170	1171	1144	1151	274,496,832	-9.98(-0.86%)
Jan 17, 2008	1166	1186	1161	1161	241,161,120	-17.30(-1.47%)
Jan 16, 2008	1162	1188	1178	1178	252,518,176	-6.78(-0.57%)
Jan 15, 2008	1195	1206	1185	1185	212,954,448	-20.98(-1.74%)
Jan 14, 2008	1211	1209	1203	1206	186,282,064	+2.77(+0.23%)
Jan 11, 2008	1204	1239	1200	1203	284,544,800	-35.44(-2.86%)
Jan 10, 2008	1207	1242	1225	1239	226,977,456	+5.43(+0.44%)
Jan 09, 2008	1226	1233	1221	1233	256,773,600	+7.93(+0.65%)
Jan 08, 2008	1217	1244	1225	1225	257,418,528	-3.89(-0.32%)
Jan 07, 2008	1217	1230	1210	1229	212,958,928	+19.23(+1.59%)
Jan 04, 2008	1195	1222	1210	1210	190,711,120	-12.28(-1.00%)
Jan 03, 2008	1205	1232	1220	1222	169,722,384	+0.35(+0.03%)
Jan 02, 2008	1239	1237	1218	1222	167,683,296	-15.47(-1.25%)
Jan 01, 2008	1226	1237	1237	1237	23,198,584	-0.08(-0.01%)
Dec 31, 2007	1226	1248	1237	1237	109,499,712	-10.15(-0.81%)
Dec 28, 2007	1232	1252	1245	1248	96,474,848	+2.04(+0.16%)
Dec 27, 2007	1255	1259	1245	1245	105,169,248	-13.42(-1.07%)
Dec 26, 2007	1240	1262	1256	1259	92,850,640	-2.56(-0.20%)
Dec 24, 2007	1237	1263	1256	1261	56,389,936	+5.46(+0.43%)
Dec 21, 2007	1230	1258	1240	1256	226,278,704	+15.95(+1.29%)
Dec 20, 2007	1226	1245	1236	1240	158,573,040	+0.55(+0.04%)
Dec 19, 2007	1241	1245	1235	1239	182,326,800	-1.37(-0.11%)
Dec 18, 2007	1230	1248	1236	1241	173,972,464	-0.19(-0.02%)
Dec 17, 2007	1255	1256	1241	1241	174,529,760	-15.03(-1.20%)
Dec 14, 2007	1245	1269	1256	1256	165,287,408	-13.35(-1.05%)
Dec 13, 2007	1264	1270	1261	1269	154,735,056	+0.05(+0.00%)
Dec 12, 2007	1259	1281	1260	1269	193,166,464	+8.91(+0.71%)
Dec 11, 2007	1257	1281	1260	1260	184,461,552	-17.26(-1.35%)
Dec 10, 2007	1255	1279	1270	1278	123,563,488	+7.39(+0.58%)
Dec 07, 2007	1274	1277	1269	1270	136,681,824	-4.44(-0.35%)
Dec 06, 2007	1263	1275	1262	1275	140,233,616	+10.78(+0.85%)
Dec 05, 2007	1244	1265	1259	1264	148,415,552	+4.94(+0.39%)
Dec 04, 2007	1238	1263	1259	1259	155,932,464	-2.52(-0.20%)
Dec 03, 2007	1244	1266	1260	1262	145,708,544	-3.05(-0.24%)
Nov 30, 2007	1268	1266	1257	1265	198,185,824	+7.42(+0.59%)
Nov 29, 2007	1251	1258	1248	1257	160,495,888	+2.25(+0.18%)
Nov 28, 2007	1223	1256	1236	1255	206,774,384	+19.01(+1.54%)
Nov 27, 2007	1205	1237	1215	1236	187,315,184	+20.81(+1.71%)
Nov 26, 2007	1217	1238	1215	1215	171,546,096	-16.73(-1.36%)
Nov 23, 2007	1227	1232	1220	1232	73,132,160	+11.77(+0.96%)
Nov 21, 2007	1210	1235	1220	1220	180,872,832	-15.10(-1.22%)
Nov 20, 2007	1216	1240	1223	1235	211,158,848	+4.88(+0.40%)
Nov 19, 2007	1216	1240	1227	1230	212,908,608	-9.52(-0.77%)
Nov 16, 2007	1218	1240	1227	1240	254,947,632	+11.92(+0.97%)
Nov 15, 2007	1209	1237	1225	1228	189,822,784	-1.63(-0.13%)
Nov 14, 2007	1240	1239	1229	1230	180,687,472	-3.33(-0.27%)
Nov 13, 2007	1223	1233	1210	1233	199,377,216	+22.58(+1.87%)
Nov 12, 2007	1197	1222	1210	1210	203,117,184	-6.45(-0.53%)
Nov 09, 2007	1203	1229	1217	1217	204,783,024	-10.44(-0.85%)
Nov 08, 2007	1202	1230	1214	1227	249,250,960	+13.49(+1.11%)
Nov 07, 2007	1212	1237	1214	1214	179,038,320	-23.48(-1.90%)
Nov 06, 2007	1212	1237	1229	1237	150,508,272	+7.92(+0.64%)
Nov 05, 2007	1208	1234	1224	1229	161,640,400	+0.21(+0.02%)
Nov 02, 2007	1215	1229	1221	1229	170,514,576	+5.26(+0.43%)
Nov 01, 2007	1222	1245	1224	1224	182,208,048	-21.43(-1.72%)
Oct 31, 2007	1222	1245	1236	1245	173,488,560	+8.30(+0.67%)
Oct 30, 2007	1236	1246	1235	1237	140,761,328	-9.48(-0.76%)
Oct 29, 2007	1245	1248	1241	1246	136,725,568	+4.85(+0.39%)
Oct 26, 2007	1221	1242	1234	1242	149,017,600	+7.53(+0.61%)
Oct 25, 2007	1212	1234	1227	1234	178,257,088	+4.16(+0.34%)
Oct 24, 2007	1224	1230	1216	1230	210,051,184	+0.32(+0.03%)
Oct 23, 2007	1225	1230	1221	1230	150,441,040	+15.94(+1.31%)
Oct 19, 2007	1225	1230	1214	1214	206,890,224	-16.37(-1.33%)
Oct 18, 2007	1228	1233	1228	1230	131,154,256	-1.33(-0.11%)
Oct 17, 2007	1232	1235	1225	1231	170,555,040	+6.15(+0.50%)
Oct 16, 2007	1224	1231	1224	1225	149,217,040	-0.12(-0.01%)
Oct 15, 2007	1234	1237	1220	1225	136,845,568	-9.79(-0.79%)
Oct 12, 2007	1230	1235	1229	1235	132,723,504	+5.93(+0.48%)
Oct 11, 2007	1238	1240	1226	1229	158,988,784	-6.42(-0.52%)
Oct 10, 2007	1233	1238	1233	1236	142,450,304	+0.49(+0.04%)
Oct 09, 2007	1229	1235	1227	1235	145,070,992	+7.55(+0.62%)
Oct 08, 2007	1226	1230	1225	1228	100,755,976	-2.16(-0.18%)
Oct 05, 2007	1224	1233	1220	1230	130,268,232	+9.17(+0.75%)
Oct 04, 2007	1219	1224	1219	1220	122,192,472	+1.07(+0.09%)
Oct 03, 2007	1220	1225	1218	1219	146,629,680	-5.69(-0.46%)
Oct 02, 2007	1224	1226	1224	1225	153,678,336	+0.02(+0.00%)
Oct 01, 2007	1214	1228	1213	1225	154,036,048	+12.12(+1.00%)
Sep 28, 2007	1211	1213	1208	1213	152,502,832	-0.13(-0.01%)
Sep 27, 2007	1212	1213	1207	1213	159,686,496	+3.34(+0.28%)
Sep 26, 2007	1204	1212	1200	1210	146,780,336	+9.65(+0.80%)
Sep 25, 2007	1196	1203	1197	1200	153,235,152	-2.14(-0.18%)
Sep 24, 2007	1204	1208	1201	1202	144,046,608	-2.93(-0.24%)
Sep 21, 2007	1210	1210	1201	1205	200,565,728	+3.72(+0.31%)
Sep 20, 2007	1205	1207	1201	1201	138,278,032	-5.65(-0.47%)
Sep 19, 2007	1207	1208	1201	1207	195,207,648	+6.04(+0.50%)
Sep 18, 2007	1184	1201	1179	1201	178,933,472	+9.54(+0.80%)
Sep 17, 2007	1194	1198	1189	1192	140,748,208	-6.91(-0.58%)
Sep 14, 2007	1189	1200	1190	1198	140,048,912	+0.71(+0.06%)
Sep 13, 2007	1199	1202	1193	1198	160,416,720	+5.09(+0.43%)
Sep 12, 2007	1189	1195	1188	1193	138,137,424	+1.06(+0.09%)
Sep 11, 2007	1182	1192	1178	1192	148,865,360	+18.08(+1.54%)
Sep 10, 2007	1173	1179	1169	1174	146,574,000	+3.18(+0.27%)
Sep 07, 2007	1174	1183	1169	1170	165,375,040	-12.98(-1.10%)
Sep 06, 2007	1174	1185	1174	1183	142,611,696	+8.02(+0.68%)
Sep 05, 2007	1177	1187	1171	1175	148,198,784	-11.90(-1.00%)
Sep 04, 2007	1176	1189	1177	1187	128,749,312	+9.74(+0.83%)
Aug 31, 2007	1178	1183	1169	1177	123,611,944	+8.68(+0.74%)
Aug 30, 2007	1166	1174	1166	1169	127,579,776	-5.64(-0.48%)
Aug 29, 2007	1167	1174	1159	1174	141,155,712	+15.04(+1.30%)
Aug 28, 2007	1176	1180	1159	1159	136,832,176	-20.61(-1.75%)
Aug 27, 2007	1184	1185	1180	1180	104,044,656	-5.34(-0.45%)
Aug 24, 2007	1172	1185	1173	1185	114,936,480	+12.37(+1.05%)
Aug 23, 2007	1178	1179	1168	1173	138,116,032	-0.46(-0.04%)
Aug 22, 2007	1170	1174	1161	1173	149,775,808	+11.94(+1.03%)
Aug 21, 2007	1157	1166	1160	1161	142,967,440	-1.58(-0.14%)
Aug 20, 2007	1164	1167	1157	1163	149,123,248	-0.20(-0.02%)
Aug 17, 2007	1168	1168	1145	1163	255,694,992	+17.78(+1.55%)
Aug 16, 2007	1129	1147	1125	1145	273,918,080	+6.50(+0.57%)
Aug 15, 2007	1149	1161	1139	1139	187,566,512	-8.87(-0.77%)
Aug 14, 2007	1165	1166	1148	1148	176,408,736	-16.30(-1.40%)
Aug 13, 2007	1172	1171	1164	1164	185,841,712	-4.36(-0.37%)
Aug 10, 2007	1158	1171	1154	1168	265,397,760	-1.23(-0.11%)
Aug 09, 2007	1182	1195	1170	1170	296,438,400	-24.87(-2.08%)
Aug 08, 2007	1185	1200	1183	1195	247,669,904	+11.70(+0.99%)
Aug 07, 2007	1174	1186	1169	1183	225,078,000	+4.49(+0.38%)
Aug 06, 2007	1153	1178	1149	1178	245,506,448	+16.80(+1.45%)
Aug 03, 2007	1162	1166	1159	1162	157,149,808	-4.29(-0.37%)
Aug 02, 2007	1161	1169	1158	1166	200,145,312	+8.37(+0.72%)
Aug 01, 2007	1139	1158	1141	1158	244,764,448	+12.24(+1.07%)
Jul 31, 2007	1162	1166	1145	1145	217,640,512	-10.81(-0.94%)
Jul 30, 2007	1151	1158	1141	1156	210,261,808	+9.13(+0.80%)
Jul 27, 2007	1160	1162	1147	1147	248,837,584	-13.91(-1.20%)
Jul 26, 2007	1172	1185	1154	1161	310,096,928	-23.67(-2.00%)
Jul 25, 2007	1186	1188	1179	1185	256,626,400	+1.96(+0.17%)
Jul 24, 2007	1190	1202	1181	1183	212,551,872	-19.34(-1.61%)
Jul 23, 2007	1196	1205	1190	1202	174,325,616	+12.07(+1.01%)
Jul 20, 2007	1199	1203	1189	1190	193,036,176	-12.70(-1.06%)
Jul 19, 2007	1202	1206	1198	1203	173,115,184	+4.82(+0.40%)
Jul 18, 2007	1195	1200	1191	1198	186,838,816	-2.54(-0.21%)
Jul 17, 2007	1205	1207	1200	1200	191,840,560	-2.20(-0.18%)
Jul 16, 2007	1201	1206	1200	1202	174,573,424	-0.77(-0.06%)
Jul 13, 2007	1201	1205	1197	1203	156,022,080	-0.19(-0.02%)
Jul 12, 2007	1187	1203	1187	1203	205,014,320	+16.16(+1.36%)
Jul 11, 2007	1177	1188	1180	1187	174,779,680	+7.44(+0.63%)
Jul 10, 2007	1189	1195	1180	1180	202,125,616	-13.28(-1.11%)
Jul 09, 2007	1189	1196	1192	1193	166,429,360	+1.03(+0.09%)
Jul 06, 2007	1186	1193	1187	1192	134,418,304	+0.51(+0.04%)
Jul 05, 2007	1189	1194	1189	1192	242,933,136	+2.70(+0.23%)
Jul 03, 2007	1183	1189	1186	1189	87,153,104	+3.23(+0.27%)
Jul 02, 2007	1173	1186	1176	1186	142,975,456	+9.32(+0.79%)
Jun 29, 2007	1174	1184	1170	1176	183,649,424	-1.11(-0.09%)
Jun 28, 2007	1175	1183	1175	1177	162,979,968	-0.75(-0.06%)
Jun 27, 2007	1165	1180	1169	1178	174,680,576	+14.42(+1.24%)
Jun 26, 2007	1161	1171	1162	1164	194,810,288	+1.53(+0.13%)
Jun 25, 2007	1158	1171	1159	1162	173,161,936	+0.66(+0.06%)
Jun 22, 2007	1167	1174	1161	1162	232,128,656	-11.47(-0.98%)
Jun 21, 2007	1164	1175	1165	1173	210,710,128	-0.32(-0.03%)
Jun 20, 2007	1177	1184	1170	1173	178,971,312	-6.41(-0.54%)
Jun 19, 2007	1179	1187	1177	1180	168,974,848	-6.82(-0.57%)
Jun 18, 2007	1186	1191	1185	1187	148,631,168	-0.97(-0.08%)
Jun 15, 2007	1184	1193	1182	1188	196,287,808	+5.92(+0.50%)
Jun 14, 2007	1176	1185	1178	1182	141,836,224	+3.62(+0.31%)
Jun 13, 2007	1171	1180	1172	1178	180,469,696	+4.87(+0.42%)
Jun 12, 2007	1175	1181	1171	1173	184,556,608	-4.76(-0.40%)
Jun 11, 2007	1178	1179	1178	1178	17,786,398	-1.23(-0.10%)
Jun 08, 2007	1167	1179	1166	1179	163,884,208	+10.21(+0.87%)
Jun 07, 2007	1180	1187	1169	1169	195,489,312	-17.84(-1.50%)
Jun 06, 2007	1192	1196	1185	1187	168,508,896	-9.63(-0.80%)
Jun 05, 2007	1200	1206	1195	1196	169,511,536	-8.72(-0.72%)
Jun 04, 2007	1202	1206	1200	1205	147,756,064	-0.36(-0.03%)

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.