Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	2317	2320	2296	2310	32,695,316	+13.79(+0.60%)
Aug 30, 2007	2279	2310	2286	2296	28,739,158	-14.26(-0.62%)
Aug 29, 2007	2285	2310	2281	2310	28,579,588	+28.63(+1.25%)
Aug 28, 2007	2297	2308	2281	2281	28,403,482	-26.51(-1.15%)
Aug 27, 2007	2312	2317	2308	2308	22,880,348	-9.06(-0.39%)
Aug 24, 2007	2304	2318	2299	2317	27,741,840	+2.62(+0.11%)
Aug 23, 2007	2314	2320	2307	2314	24,028,800	+3.46(+0.15%)
Aug 22, 2007	2303	2312	2301	2311	26,116,388	+10.25(+0.45%)
Aug 21, 2007	2297	2306	2298	2301	26,311,040	-4.16(-0.18%)
Aug 20, 2007	2300	2314	2296	2305	25,439,242	-5.86(-0.25%)
Aug 17, 2007	2314	2311	2283	2311	33,023,970	+27.30(+1.20%)
Aug 16, 2007	2261	2288	2250	2283	45,329,964	-2.25(-0.10%)
Aug 15, 2007	2292	2310	2286	2286	28,528,528	-24.55(-1.06%)
Aug 14, 2007	2331	2335	2310	2310	31,360,640	-16.78(-0.72%)
Aug 13, 2007	2331	2341	2327	2327	26,433,468	-14.13(-0.60%)
Aug 10, 2007	2333	2350	2321	2341	44,315,888	-5.23(-0.22%)
Aug 09, 2007	2375	2404	2346	2346	45,714,652	-57.26(-2.38%)
Aug 08, 2007	2378	2404	2371	2404	35,662,512	+32.08(+1.35%)
Aug 07, 2007	2347	2376	2351	2371	43,552,324	-1.09(-0.05%)
Aug 06, 2007	2331	2373	2316	2373	35,143,572	+37.42(+1.60%)
Aug 03, 2007	2335	2337	2330	2335	21,682,898	-1.83(-0.08%)
Aug 02, 2007	2328	2346	2328	2337	40,476,572	+2.83(+0.12%)
Aug 01, 2007	2317	2337	2314	2334	45,758,364	+20.10(+0.87%)
Jul 31, 2007	2338	2339	2307	2314	48,033,736	+6.65(+0.29%)
Jul 30, 2007	2309	2316	2296	2307	30,759,888	+11.80(+0.51%)
Jul 27, 2007	2323	2331	2296	2296	45,360,848	-32.45(-1.39%)
Jul 26, 2007	2343	2363	2322	2328	38,982,484	-35.22(-1.49%)
Jul 25, 2007	2363	2372	2355	2363	27,671,576	-2.75(-0.12%)
Jul 24, 2007	2369	2384	2363	2366	32,347,340	-17.55(-0.74%)
Jul 23, 2007	2378	2391	2380	2384	26,227,920	+4.00(+0.17%)
Jul 20, 2007	2393	2398	2377	2380	37,753,832	-7.14(-0.30%)
Jul 19, 2007	2382	2387	2364	2387	36,191,080	+23.10(+0.98%)
Jul 18, 2007	2365	2381	2357	2364	37,270,416	-17.45(-0.73%)
Jul 17, 2007	2379	2416	2376	2381	47,575,144	-34.60(-1.43%)
Jul 16, 2007	2404	2419	2404	2416	36,108,240	+11.70(+0.49%)
Jul 13, 2007	2405	2417	2393	2404	20,619,714	-13.07(-0.54%)
Jul 12, 2007	2394	2417	2390	2417	30,195,634	+23.18(+0.97%)
Jul 11, 2007	2382	2395	2374	2394	29,046,150	+19.48(+0.82%)
Jul 10, 2007	2384	2392	2374	2374	42,291,072	-13.68(-0.57%)
Jul 09, 2007	2377	2397	2375	2388	35,798,108	+11.13(+0.47%)
Jul 06, 2007	2365	2383	2365	2377	34,454,660	+0.30(+0.01%)
Jul 05, 2007	2373	2380	2370	2377	24,133,708	-1.24(-0.05%)
Jul 03, 2007	2377	2386	2378	2378	21,061,476	+0.17(+0.01%)
Jul 02, 2007	2373	2383	2370	2378	19,069,972	+6.65(+0.28%)
Jun 29, 2007	2371	2381	2362	2371	27,081,828	+4.00(+0.17%)
Jun 28, 2007	2359	2375	2351	2367	30,467,416	+16.15(+0.69%)
Jun 27, 2007	2350	2359	2339	2351	31,840,662	+0.89(+0.04%)
Jun 26, 2007	2340	2360	2342	2350	41,336,444	+8.24(+0.35%)
Jun 25, 2007	2339	2390	2340	2342	33,712,476	+53.28(+2.33%)
Jun 22, 2007	2308	2319	2288	2288	40,342,228	-26.11(-1.13%)
Jun 21, 2007	2310	2316	2306	2315	37,547,948	+2.34(+0.10%)
Jun 20, 2007	2321	2332	2308	2312	24,405,364	-10.02(-0.43%)
Jun 19, 2007	2317	2326	2320	2322	27,629,282	-0.80(-0.03%)
Jun 18, 2007	2328	2338	2321	2323	22,788,430	-14.49(-0.62%)
Jun 15, 2007	2330	2348	2313	2338	29,889,260	+24.61(+1.06%)
Jun 14, 2007	2301	2317	2290	2313	20,245,436	+12.28(+0.53%)
Jun 13, 2007	2283	2309	2281	2301	27,897,908	+12.04(+0.53%)
Jun 12, 2007	2292	2308	2285	2289	25,344,922	-29.40(-1.27%)
Jun 11, 2007	2304	2318	2308	2318	3,742,656	+10.00(+0.43%)
Jun 08, 2007	2301	2311	2292	2308	26,834,602	-2.91(-0.13%)
Jun 07, 2007	2332	2345	2311	2311	29,714,756	-33.93(-1.45%)
Jun 06, 2007	2359	2363	2336	2345	31,395,626	-11.39(-0.48%)
Jun 05, 2007	2356	2366	2354	2356	27,996,172	-10.20(-0.43%)
Jun 04, 2007	2360	2368	2356	2366	22,363,794	+4.15(+0.18%)
Jun 01, 2007	2356	2369	2353	2362	23,112,536	+5.24(+0.22%)
May 31, 2007	2357	2365	2354	2357	26,672,520	-0.33(-0.01%)
May 30, 2007	2344	2360	2346	2357	29,479,008	+6.79(+0.29%)
May 29, 2007	2349	2358	2346	2351	39,370,268	+0.92(+0.04%)
May 25, 2007	2353	2356	2347	2350	23,321,776	-4.97(-0.21%)
May 24, 2007	2358	2362	2349	2355	42,213,184	-1.57(-0.07%)
May 23, 2007	2355	2365	2345	2356	24,531,516	+10.77(+0.46%)
May 22, 2007	2344	2353	2332	2345	28,208,208	+1.41(+0.06%)
May 21, 2007	2361	2366	2342	2344	29,532,984	-18.08(-0.77%)
May 18, 2007	2352	2367	2353	2362	32,497,160	+8.82(+0.37%)
May 17, 2007	2351	2365	2341	2353	24,641,668	-9.75(-0.41%)
May 16, 2007	2352	2365	2336	2363	48,280,708	+27.19(+1.16%)
May 15, 2007	2340	2351	2334	2336	36,887,924	-11.14(-0.47%)
May 14, 2007	2350	2364	2344	2347	27,913,988	+2.84(+0.12%)
May 11, 2007	2344	2388	2335	2344	35,207,216	+2.76(+0.12%)
May 10, 2007	2374	2388	2341	2341	38,095,652	-46.53(-1.95%)
May 09, 2007	2377	2392	2376	2388	27,242,800	+6.76(+0.28%)
May 08, 2007	2378	2395	2373	2381	22,435,032	-13.70(-0.57%)
May 07, 2007	2378	2398	2384	2395	18,844,176	-2.99(-0.12%)
May 04, 2007	2399	2402	2389	2398	17,702,976	+8.50(+0.36%)
May 03, 2007	2388	2395	2386	2389	18,643,212	-6.05(-0.25%)
May 02, 2007	2370	2399	2383	2395	21,702,932	+11.99(+0.50%)
May 01, 2007	2383	2392	2382	2383	21,375,202	-0.68(-0.03%)
Apr 30, 2007	2391	2404	2384	2384	32,866,996	-19.96(-0.83%)
Apr 27, 2007	2406	2414	2400	2404	21,464,960	-3.14(-0.13%)
Apr 26, 2007	2404	2412	2402	2407	22,107,720	-2.56(-0.11%)
Apr 25, 2007	2401	2413	2402	2410	30,214,924	+7.98(+0.33%)
Apr 24, 2007	2402	2403	2391	2402	24,503,732	+10.84(+0.45%)
Apr 23, 2007	2397	2402	2390	2391	26,987,700	-7.61(-0.32%)
Apr 20, 2007	2395	2399	2382	2399	29,453,982	+16.25(+0.68%)
Apr 19, 2007	2358	2385	2364	2382	24,325,528	+18.14(+0.77%)
Apr 18, 2007	2366	2373	2361	2364	23,127,890	-5.23(-0.22%)
Apr 17, 2007	2374	2380	2341	2369	39,689,784	+27.91(+1.19%)
Apr 16, 2007	2329	2342	2323	2341	23,517,074	+18.41(+0.79%)
Apr 13, 2007	2317	2324	2302	2323	25,774,792	+20.65(+0.90%)
Apr 12, 2007	2283	2305	2288	2302	21,114,822	+9.44(+0.41%)
Apr 11, 2007	2289	2304	2288	2293	27,641,076	-5.49(-0.24%)
Apr 10, 2007	2294	2302	2292	2298	24,168,040	+5.69(+0.25%)
Apr 09, 2007	2292	2298	2287	2293	13,501,167	-4.42(-0.19%)
Apr 05, 2007	2278	2303	2278	2297	19,594,352	+19.57(+0.86%)
Apr 04, 2007	2257	2278	2262	2278	22,699,672	+15.63(+0.69%)
Apr 03, 2007	2258	2267	2255	2262	23,721,888	+7.19(+0.32%)
Apr 02, 2007	2250	2256	2244	2255	21,711,128	+10.95(+0.49%)
Mar 30, 2007	2279	2284	2240	2244	27,260,666	-33.00(-1.45%)
Mar 29, 2007	2273	2279	2260	2277	28,198,392	+16.24(+0.72%)
Mar 28, 2007	2270	2270	2259	2261	25,482,004	-8.18(-0.36%)
Mar 27, 2007	2272	2282	2268	2269	20,399,314	-13.73(-0.60%)
Mar 26, 2007	2282	2283	2267	2282	25,533,484	+0.08(+0.00%)
Mar 23, 2007	2295	2291	2278	2282	26,980,148	-3.39(-0.15%)
Mar 22, 2007	2292	2302	2285	2286	20,864,556	-16.51(-0.72%)
Mar 21, 2007	2278	2304	2269	2302	27,194,632	+22.86(+1.00%)
Mar 20, 2007	2266	2283	2269	2279	19,276,940	+9.22(+0.41%)
Mar 19, 2007	2268	2272	2260	2270	19,485,564	+0.91(+0.04%)
Mar 16, 2007	2275	2279	2264	2269	26,786,776	+4.40(+0.19%)
Mar 15, 2007	2257	2271	2254	2265	19,098,884	+1.77(+0.08%)
Mar 14, 2007	2267	2264	2243	2263	28,807,800	+7.90(+0.35%)
Mar 13, 2007	2285	2285	2253	2255	35,153,836	-29.28(-1.28%)
Mar 12, 2007	2282	2286	2277	2285	22,698,214	-1.34(-0.06%)
Mar 09, 2007	2282	2289	2280	2286	20,992,872	+1.41(+0.06%)
Mar 08, 2007	2277	2288	2272	2284	19,081,508	+12.20(+0.54%)
Mar 07, 2007	2267	2287	2268	2272	25,004,072	-4.70(-0.21%)
Mar 06, 2007	2270	2282	2244	2277	34,902,164	+33.37(+1.49%)
Mar 05, 2007	2236	2260	2241	2244	26,857,960	-7.03(-0.31%)
Mar 02, 2007	2259	2268	2249	2251	26,630,836	-13.80(-0.61%)
Mar 01, 2007	2255	2282	2246	2264	33,340,992	-17.92(-0.79%)
Feb 28, 2007	2297	2304	2281	2282	32,493,336	-1.54(-0.07%)
Feb 27, 2007	2323	2343	2281	2284	37,517,148	-59.90(-2.56%)
Feb 26, 2007	2348	2361	2340	2344	29,003,514	-18.27(-0.77%)
Feb 23, 2007	2363	2363	2352	2362	22,826,648	+2.45(+0.10%)
Feb 22, 2007	2363	2369	2358	2360	21,178,636	-8.77(-0.37%)
Feb 21, 2007	2371	2383	2365	2368	25,344,552	-15.04(-0.63%)
Feb 20, 2007	2379	2392	2375	2383	24,388,656	-7.48(-0.31%)
Feb 16, 2007	2401	2403	2372	2391	31,894,220	-11.86(-0.49%)
Feb 15, 2007	2403	2405	2396	2403	35,030,336	+5.33(+0.22%)
Feb 14, 2007	2384	2401	2378	2397	30,084,488	+19.20(+0.81%)
Feb 13, 2007	2384	2381	2374	2378	41,351,620	+1.32(+0.06%)
Feb 12, 2007	2384	2385	2375	2377	32,479,358	-5.21(-0.22%)
Feb 09, 2007	2385	2392	2380	2382	39,554,940	-3.29(-0.14%)
Feb 08, 2007	2382	2390	2375	2385	111,431,472	+8.35(+0.35%)
Feb 07, 2007	2382	2382	2373	2377	183,329,520	-1.93(-0.08%)
Feb 06, 2007	2383	2384	2373	2379	26,427,936	+5.19(+0.22%)
Feb 05, 2007	2373	2380	2367	2374	18,515,678	-6.33(-0.27%)
Feb 02, 2007	2381	2386	2377	2380	18,234,210	-5.29(-0.22%)
Feb 01, 2007	2374	2386	2368	2385	22,471,712	+17.64(+0.75%)
Jan 31, 2007	2351	2373	2351	2368	21,433,988	+11.26(+0.48%)
Jan 30, 2007	2352	2360	2352	2357	18,846,828	+4.44(+0.19%)
Jan 29, 2007	2357	2362	2350	2352	21,005,360	+2.10(+0.09%)
Jan 26, 2007	2363	2370	2346	2350	21,077,612	-20.11(-0.85%)
Jan 25, 2007	2375	2377	2367	2370	18,618,860	-7.04(-0.30%)
Jan 24, 2007	2365	2377	2364	2377	19,336,104	+10.25(+0.43%)
Jan 23, 2007	2373	2374	2357	2367	23,794,796	+1.83(+0.08%)
Jan 22, 2007	2394	2397	2365	2365	29,281,030	-30.87(-1.29%)
Jan 19, 2007	2393	2402	2387	2396	31,241,528	+8.49(+0.36%)
Jan 18, 2007	2371	2395	2377	2387	27,319,818	-7.48(-0.31%)
Jan 17, 2007	2380	2401	2376	2395	23,004,874	+18.37(+0.77%)
Jan 16, 2007	2381	2382	2369	2377	20,244,054	+7.59(+0.32%)
Jan 12, 2007	2358	2371	2359	2369	17,828,434	+2.96(+0.13%)
Jan 11, 2007	2351	2370	2347	2366	20,374,368	+18.83(+0.80%)
Jan 10, 2007	2342	2351	2342	2347	23,298,240	+2.02(+0.09%)
Jan 09, 2007	2357	2360	2342	2345	23,143,336	-10.96(-0.47%)
Jan 08, 2007	2359	2374	2345	2356	28,910,628	-17.50(-0.74%)
Jan 05, 2007	2376	2384	2372	2374	22,682,476	-6.49(-0.27%)
Jan 04, 2007	2348	2387	2349	2380	31,344,200	+31.14(+1.33%)
Jan 03, 2007	2351	2364	2336	2349	25,242,560	+12.84(+0.55%)
Dec 29, 2006	2339	2349	2336	2336	15,298,346	-13.34(-0.57%)
Dec 28, 2006	2342	2354	2344	2349	13,950,676	+5.24(+0.22%)
Dec 27, 2006	2342	2348	2336	2344	14,642,381	+8.10(+0.35%)
Dec 26, 2006	2338	2341	2332	2336	9,559,906	-0.90(-0.04%)
Dec 22, 2006	2340	2349	2332	2337	15,303,482	-11.49(-0.49%)
Dec 21, 2006	2353	2364	2345	2348	18,668,684	-15.04(-0.64%)
Dec 20, 2006	2365	2374	2362	2364	19,754,864	-10.06(-0.42%)
Dec 19, 2006	2362	2382	2362	2374	21,610,432	+11.75(+0.50%)
Dec 18, 2006	2363	2369	2359	2362	23,327,940	+0.99(+0.04%)
Dec 15, 2006	2371	2363	2354	2361	26,166,586	-2.30(-0.10%)
Dec 14, 2006	2350	2369	2344	2363	22,747,132	+19.43(+0.83%)
Dec 13, 2006	2354	2354	2343	2344	28,137,136	-7.96(-0.34%)
Dec 12, 2006	2354	2355	2345	2352	25,865,848	+0.87(+0.04%)
Dec 11, 2006	2352	2352	2346	2351	18,220,608	+3.39(+0.14%)
Dec 08, 2006	2346	2356	2347	2347	14,816,154	-5.34(-0.23%)
Dec 07, 2006	2358	2364	2345	2353	21,743,072	+7.51(+0.32%)
Dec 06, 2006	2346	2348	2342	2345	19,841,628	-1.30(-0.06%)
Dec 05, 2006	2345	2350	2339	2347	19,679,252	+7.29(+0.31%)
Dec 04, 2006	2328	2342	2324	2339	21,163,320	+8.58(+0.37%)
Dec 01, 2006	2328	2344	2318	2331	23,902,830	-9.09(-0.39%)
Nov 30, 2006	2344	2347	2336	2340	16,768,460	-4.16(-0.18%)
Nov 29, 2006	2335	2346	2325	2344	18,753,258	+18.79(+0.81%)
Nov 28, 2006	2325	2338	2321	2325	20,914,420	-12.67(-0.54%)
Nov 27, 2006	2338	2343	2327	2338	22,210,514	-5.24(-0.22%)
Nov 24, 2006	2354	2360	2343	2343	7,049,446	-16.84(-0.71%)
Nov 22, 2006	2353	2362	2351	2360	17,934,336	+8.90(+0.38%)
Nov 21, 2006	2348	2354	2346	2351	30,383,508	+3.41(+0.15%)
Nov 20, 2006	2353	2356	2343	2348	20,215,814	+0.28(+0.01%)
Nov 17, 2006	2322	2350	2335	2347	22,031,704	+8.79(+0.38%)
Nov 16, 2006	2336	2341	2323	2339	22,039,604	+1.65(+0.07%)
Nov 15, 2006	2330	2348	2329	2337	18,858,070	+7.82(+0.34%)
Nov 14, 2006	2313	2333	2304	2329	26,505,282	+6.05(+0.26%)
Nov 13, 2006	2324	2340	2320	2323	21,694,424	-17.11(-0.73%)
Nov 10, 2006	2339	2343	2324	2340	23,239,408	-0.41(-0.02%)
Nov 09, 2006	2384	2395	2333	2341	26,798,112	-54.26(-2.27%)
Nov 08, 2006	2402	2422	2385	2395	24,748,638	-27.17(-1.12%)
Nov 07, 2006	2413	2432	2414	2422	18,345,884	+4.33(+0.18%)
Nov 06, 2006	2409	2419	2399	2418	16,142,338	+18.67(+0.78%)
Nov 03, 2006	2408	2414	2398	2399	22,649,132	-6.48(-0.27%)
Nov 02, 2006	2388	2409	2387	2405	19,995,422	+18.14(+0.76%)
Nov 01, 2006	2395	2401	2386	2387	20,904,742	-9.34(-0.39%)
Oct 31, 2006	2402	2405	2392	2397	22,477,408	-0.90(-0.04%)
Oct 30, 2006	2402	2407	2397	2398	18,161,660	-9.84(-0.41%)
Oct 27, 2006	2409	2424	2405	2407	20,644,994	-16.81(-0.69%)
Oct 26, 2006	2421	2426	2407	2424	27,458,066	+1.09(+0.04%)
Oct 25, 2006	2419	2429	2416	2423	20,749,072	+7.20(+0.30%)
Oct 24, 2006	2418	2435	2405	2416	22,018,492	-18.54(-0.76%)
Oct 23, 2006	2411	2440	2416	2434	21,116,966	+8.97(+0.37%)
Oct 20, 2006	2412	2428	2406	2425	24,937,092	+19.04(+0.79%)
Oct 19, 2006	2386	2408	2377	2406	22,734,078	+29.36(+1.24%)
Oct 18, 2006	2351	2377	2338	2377	26,537,040	+39.01(+1.67%)
Oct 17, 2006	2327	2345	2322	2338	24,020,354	+15.98(+0.69%)
Oct 16, 2006	2315	2325	2306	2322	14,281,386	+15.60(+0.68%)
Oct 13, 2006	2322	2321	2305	2306	13,426,372	-14.15(-0.61%)
Oct 12, 2006	2314	2322	2317	2321	15,748,122	-0.91(-0.04%)
Oct 11, 2006	2311	2326	2315	2322	12,655,866	+2.68(+0.12%)
Oct 10, 2006	2314	2321	2312	2319	13,111,192	-1.91(-0.08%)
Oct 09, 2006	2313	2324	2314	2321	12,583,391	+0.17(+0.01%)
Oct 06, 2006	2321	2327	2314	2321	18,901,722	-6.60(-0.28%)
Oct 05, 2006	2321	2340	2327	2327	19,984,034	-12.79(-0.55%)
Oct 04, 2006	2320	2340	2324	2340	17,789,326	+6.47(+0.28%)
Oct 03, 2006	2319	2339	2320	2334	18,200,060	+5.81(+0.25%)
Oct 02, 2006	2331	2340	2328	2328	23,308,510	-3.91(-0.17%)
Sep 29, 2006	2330	2345	2326	2332	17,562,828	-12.96(-0.55%)
Sep 28, 2006	2337	2347	2337	2345	15,532,513	+7.98(+0.34%)
Sep 27, 2006	2318	2338	2322	2337	18,022,928	+9.13(+0.39%)
Sep 26, 2006	2314	2339	2302	2327	34,341,960	-11.24(-0.48%)
Sep 25, 2006	2253	2345	2321	2339	6,734,857	+2.22(+0.10%)
Sep 22, 2006	2276	2364	2328	2336	7,659,392	-27.54(-1.16%)
Sep 21, 2006	2273	2366	2350	2364	6,716,122	+2.56(+0.11%)
Sep 20, 2006	2284	2373	2359	2361	5,660,651	-2.57(-0.11%)
Sep 19, 2006	2270	2366	2344	2364	7,962,858	+10.21(+0.43%)
Sep 18, 2006	2269	2366	2349	2354	7,829,196	+0.59(+0.03%)
Sep 15, 2006	2275	2363	2342	2353	8,544,119	-0.72(-0.03%)
Sep 14, 2006	2285	2385	2350	2354	9,475,439	-31.17(-1.31%)
Sep 13, 2006	2299	2392	2379	2385	8,391,314	-2.82(-0.12%)
Sep 12, 2006	2283	2394	2362	2388	8,902,274	+18.64(+0.79%)
Sep 11, 2006	2289	2377	2353	2369	7,116,895	-7.89(-0.33%)
Sep 08, 2006	2264	2379	2343	2377	10,297,512	+31.09(+1.33%)
Sep 07, 2006	2264	2359	2341	2346	10,703,778	-12.64(-0.54%)
Sep 06, 2006	2282	2374	2356	2359	23,376,148	-15.06(-0.63%)
Sep 05, 2006	2276	2377	2363	2374	7,910,804	+0.20(+0.01%)
Sep 04, 2006	2286	2376	2367	2374	0	+0.00(+0.00%)

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.