Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2007	2442	2447	2425	2430	0	-12.28(-0.50%)
Jul 31, 2007	2441	2453	2420	2442	0	+0.71(+0.03%)
Jul 30, 2007	2462	2463	2434	2441	0	-20.14(-0.82%)
Jul 27, 2007	2460	2476	2454	2462	0	+1.49(+0.06%)
Jul 26, 2007	2438	2469	2431	2460	0	+21.89(+0.90%)
Jul 25, 2007	2412	2463	2412	2438	0	+26.40(+1.09%)
Jul 24, 2007	2390	2422	2390	2412	0	+21.40(+0.90%)
Jul 23, 2007	2384	2410	2380	2390	0	+6.31(+0.26%)
Jul 20, 2007	2366	2396	2366	2384	0	+18.28(+0.77%)
Jul 19, 2007	2355	2385	2337	2366	0	+10.79(+0.46%)
Jul 18, 2007	2388	2399	2353	2355	0	-33.40(-1.40%)
Jul 17, 2007	2426	2429	2373	2388	0	-37.58(-1.55%)
Jul 16, 2007	2464	2473	2426	2426	0	-37.99(-1.54%)
Jul 13, 2007	2475	2481	2452	2464	0	-10.62(-0.43%)
Jul 12, 2007	2472	2485	2465	2475	0	+2.72(+0.11%)
Jul 11, 2007	2479	2491	2471	2472	0	-6.84(-0.28%)
Jul 10, 2007	2511	2515	2477	2479	0	-32.23(-1.28%)
Jul 09, 2007	2524	2534	2511	2511	0	-13.04(-0.52%)
Jul 06, 2007	2539	2541	2517	2524	0	-15.25(-0.60%)
Jul 05, 2007	2554	2554	2538	2539	0	-14.91(-0.58%)
Jul 04, 2007	2559	2561	2546	2554	0	-5.12(-0.20%)
Jul 03, 2007	2563	2570	2557	2559	0	-4.05(-0.16%)
Jul 02, 2007	2572	2586	2562	2563	0	-8.91(-0.35%)
Jun 29, 2007	2567	2579	2563	2572	0	+5.36(+0.21%)
Jun 28, 2007	2570	2577	2563	2567	0	-3.63(-0.14%)
Jun 27, 2007	2572	2582	2570	2570	0	-1.80(-0.07%)
Jun 26, 2007	2565	2578	2565	2572	0	+7.28(+0.28%)
Jun 25, 2007	2589	2594	2564	2565	0	-23.86(-0.92%)
Jun 22, 2007	2612	2615	2589	2589	0	-22.90(-0.88%)
Jun 21, 2007	2620	2622	2607	2612	0	-8.68(-0.33%)
Jun 20, 2007	2606	2626	2606	2620	0	+14.26(+0.55%)
Jun 19, 2007	2594	2614	2594	2606	0	+11.67(+0.45%)
Jun 18, 2007	2603	2611	2594	2594	0	-8.47(-0.33%)
Jun 15, 2007	2591	2606	2586	2603	0	+12.36(+0.48%)
Jun 14, 2007	2601	2610	2589	2591	0	-10.20(-0.39%)
Jun 13, 2007	2581	2604	2581	2601	0	+19.77(+0.77%)
Jun 12, 2007	2557	2594	2556	2581	0	+23.93(+0.94%)
Jun 11, 2007	2556	2567	2547	2557	0	+1.60(+0.06%)
Jun 08, 2007	2550	2569	2535	2556	0	+5.77(+0.23%)
Jun 07, 2007	2555	2562	2544	2550	0	-5.07(-0.20%)
Jun 06, 2007	2530	2558	2529	2555	0	+24.88(+0.98%)
Jun 05, 2007	2513	2537	2513	2530	0	+17.38(+0.69%)
Jun 04, 2007	2526	2528	2512	2513	0	-13.28(-0.53%)
Jun 01, 2007	2508	2531	2508	2526	0	-11.85(-0.47%)
May 31, 2007	2538	2538	2538	2538	0	+29.38(+1.17%)
May 30, 2007	2506	2513	2496	2508	0	+1.98(+0.08%)
May 29, 2007	2538	2538	2503	2506	0	-31.36(-1.24%)
May 28, 2007	2560	2562	2537	2538	0	-21.86(-0.85%)
May 25, 2007	2563	2581	2557	2560	0	-3.16(-0.12%)
May 24, 2007	2567	2573	2551	2563	0	-4.30(-0.17%)
May 23, 2007	2591	2598	2563	2567	0	-24.32(-0.94%)
May 22, 2007	2613	2614	2584	2591	0	-21.24(-0.81%)
May 21, 2007	2571	2630	2571	2613	0	+41.10(+1.60%)
May 18, 2007	2494	2577	2494	2571	0	+77.59(+3.11%)
May 17, 2007	2526	2532	2455	2494	0	-32.02(-1.27%)
May 16, 2007	2588	2601	2504	2526	0	-61.96(-2.39%)
May 15, 2007	2666	2667	2575	2588	0	-77.71(-2.92%)
May 14, 2007	2675	2686	2653	2666	0	-9.78(-0.37%)
May 11, 2007	2700	2701	2669	2675	0	-24.85(-0.92%)
May 10, 2007	2706	2709	2698	2700	0	-5.46(-0.20%)
May 09, 2007	2707	2711	2685	2706	0	-1.82(-0.07%)
May 08, 2007	2753	2765	2691	2707	0	-45.85(-1.67%)
May 07, 2007	2787	2797	2753	2753	0	-33.98(-1.22%)
May 04, 2007	2801	2806	2780	2787	0	-13.67(-0.49%)
May 03, 2007	2811	2813	2795	2801	0	-10.32(-0.37%)
May 02, 2007	2825	2826	2796	2811	2,111,200	+0.00(+0.00%)
May 01, 2007	2825	2826	2796	2811	2,111,200	+0.00(+0.00%)
Apr 30, 2007	2825	2826	2796	2811	0	-13.35(-0.47%)
Apr 27, 2007	2844	2849	2818	2825	0	-19.43(-0.68%)
Apr 26, 2007	2818	2848	2818	2844	0	+26.29(+0.93%)
Apr 25, 2007	2786	2834	2786	2818	0	+31.88(+1.14%)
Apr 24, 2007	2787	2805	2770	2786	0	-0.75(-0.03%)
Apr 23, 2007	2767	2788	2767	2787	0	+20.03(+0.72%)
Apr 20, 2007	2824	2824	2762	2767	0	-57.31(-2.03%)
Apr 19, 2007	2843	2855	2820	2824	0	-19.35(-0.68%)
Apr 18, 2007	2840	2857	2839	2843	4,109,800	+0.00(+0.00%)
Apr 17, 2007	2840	2857	2839	2843	0	+3.49(+0.12%)
Apr 16, 2007	2820	2843	2820	2840	0	+19.42(+0.69%)
Apr 13, 2007	2807	2828	2807	2820	3,574,600	+0.00(+0.00%)
Apr 12, 2007	2807	2828	2807	2820	3,574,600	+0.00(+0.00%)
Apr 11, 2007	2807	2828	2807	2820	0	+13.25(+0.47%)
Apr 10, 2007	2809	2817	2803	2807	0	-2.12(-0.08%)
Apr 09, 2007	2789	2813	2789	2809	0	+20.33(+0.73%)
Apr 05, 2007	2796	2804	2786	2789	0	-6.72(-0.24%)
Apr 04, 2007	2804	2809	2790	2796	0	-8.37(-0.30%)
Apr 03, 2007	2790	2810	2779	2804	0	+14.19(+0.51%)
Apr 02, 2007	2792	2801	2767	2790	8,935,800	+0.00(+0.00%)
Mar 30, 2007	2792	2801	2767	2790	0	-2.34(-0.08%)
Mar 29, 2007	2801	2805	2781	2792	0	-9.14(-0.33%)
Mar 28, 2007	2813	2818	2797	2801	0	-11.78(-0.42%)
Mar 27, 2007	2825	2825	2813	2813	0	-11.78(-0.42%)
Mar 26, 2007	2863	2863	2825	2825	0	-37.89(-1.32%)
Mar 23, 2007	2867	2867	2863	2863	0	-3.87(-0.14%)
Mar 22, 2007	2843	2867	2843	2867	0	+23.71(+0.83%)
Mar 21, 2007	2822	2843	2822	2843	0	+20.98(+0.74%)
Mar 20, 2007	2755	2822	2755	2822	0	+69.18(+2.51%)
Mar 19, 2007	2730	2753	2730	2753	0	+23.53(+0.86%)
Mar 16, 2007	2732	2732	2729	2729	0	-2.64(-0.10%)
Mar 15, 2007	2739	2739	2732	2732	0	-7.00(-0.26%)
Mar 14, 2007	2803	2803	2739	2739	0	-64.19(-2.29%)
Mar 13, 2007	2804	2804	2803	2803	0	-0.61(-0.02%)
Mar 12, 2007	2863	2865	2800	2804	0	-59.08(-2.06%)
Mar 09, 2007	2842	2863	2842	2863	0	+20.51(+0.72%)
Mar 08, 2007	2908	2908	2842	2842	0	-65.28(-2.25%)
Mar 07, 2007	2914	2914	2908	2908	0	-6.09(-0.21%)
Mar 06, 2007	2966	2966	2914	2914	0	-52.29(-1.76%)
Mar 05, 2007	2981	2981	2966	2966	0	-15.32(-0.51%)
Mar 02, 2007	2967	2981	2967	2981	0	+13.93(+0.47%)
Mar 01, 2007	2983	2983	2967	2967	0	-15.62(-0.52%)
Feb 28, 2007	2996	2996	2983	2983	0	-13.60(-0.45%)
Feb 27, 2007	3012	3012	2996	2996	0	-15.83(-0.53%)
Feb 26, 2007	2987	3012	2987	3012	0	+25.58(+0.86%)
Feb 23, 2007	2990	2990	2987	2987	0	-2.98(-0.10%)
Feb 22, 2007	2978	3001	2975	2990	0	+11.58(+0.39%)
Feb 21, 2007	2979	2979	2978	2978	0	-0.50(-0.02%)
Feb 20, 2007	3006	3006	2979	2979	0	-25.59(-0.85%)
Feb 19, 2007	3011	3038	3003	3004	0	-6.94(-0.23%)
Feb 16, 2007	3011	3011	3011	3011	16,078,600	+0.00(+0.00%)
Feb 15, 2007	3011	3011	3011	3011	0	+0.50(+0.02%)
Feb 14, 2007	3016	3016	3011	3011	0	-5.75(-0.19%)
Feb 13, 2007	2994	3016	2994	3016	0	+22.65(+0.76%)
Feb 12, 2007	2974	2994	2974	2994	0	+20.20(+0.68%)
Feb 09, 2007	2961	2974	2961	2974	0	+12.37(+0.42%)
Feb 08, 2007	2951	2961	2951	2961	0	+9.97(+0.34%)
Feb 07, 2007	2950	2951	2950	2951	0	+1.63(+0.06%)
Feb 06, 2007	2948	2950	2948	2950	0	+2.10(+0.07%)
Feb 05, 2007	2924	2948	2924	2948	10,339,000	+0.00(+0.00%)
Feb 02, 2007	2924	2948	2924	2948	0	+23.25(+0.80%)
Feb 01, 2007	2929	2929	2924	2924	15,234,000	+0.00(+0.00%)
Jan 31, 2007	2929	2929	2924	2924	0	-4.62(-0.16%)
Jan 30, 2007	2913	2929	2913	2929	0	+16.09(+0.55%)
Jan 29, 2007	2938	2967	2913	2913	0	-24.80(-0.84%)
Jan 26, 2007	2946	2972	2938	2938	0	-8.30(-0.28%)
Jan 25, 2007	2910	2950	2910	2946	0	+36.34(+1.25%)
Jan 24, 2007	2907	2915	2907	2910	0	+3.53(+0.12%)
Jan 23, 2007	2921	2935	2906	2906	0	-15.38(-0.53%)
Jan 22, 2007	2911	2931	2911	2921	0	+10.47(+0.36%)
Jan 19, 2007	2901	2938	2901	2911	0	+9.48(+0.33%)
Jan 18, 2007	2877	2911	2877	2901	0	+24.29(+0.84%)
Jan 17, 2007	2875	2897	2875	2877	0	+2.37(+0.08%)
Jan 16, 2007	2810	2881	2810	2875	0	+64.41(+2.29%)
Jan 12, 2007	2767	2816	2766	2810	0	+43.86(+1.59%)
Jan 11, 2007	2732	2771	2732	2767	0	+34.86(+1.28%)
Jan 10, 2007	2715	2740	2714	2732	0	+16.30(+0.60%)
Jan 09, 2007	2720	2725	2713	2715	0	-4.55(-0.17%)
Jan 08, 2007	2740	2749	2720	2720	0	-19.66(-0.72%)
Jan 05, 2007	2745	2748	2732	2740	0	-5.15(-0.19%)
Jan 04, 2007	2746	2749	2745	2745	0	-0.91(-0.03%)
Jan 03, 2007	2722	2760	2722	2746	3,908,200	+0.00(+0.00%)
Jan 02, 2007	2722	2760	2722	2746	0	+23.26(+0.85%)
Dec 29, 2006	2740	2744	2721	2722	0	-17.72(-0.65%)
Dec 28, 2006	2726	2750	2722	2740	0	+14.05(+0.52%)
Dec 27, 2006	2722	2730	2717	2726	0	+3.64(+0.13%)
Dec 26, 2006	2712	2722	2710	2722	0	+10.59(+0.39%)
Dec 22, 2006	2716	2723	2710	2712	0	-4.59(-0.17%)
Dec 21, 2006	2717	2720	2710	2716	0	-0.54(-0.02%)
Dec 20, 2006	2712	2720	2710	2717	0	+5.16(+0.19%)
Dec 19, 2006	2715	2722	2710	2712	0	-3.41(-0.13%)
Dec 18, 2006	2722	2733	2712	2715	0	-7.01(-0.26%)
Dec 15, 2006	2701	2725	2701	2722	0	+21.51(+0.80%)
Dec 14, 2006	2696	2705	2696	2701	0	+4.77(+0.18%)
Dec 13, 2006	2726	2727	2696	2696	0	-29.94(-1.10%)
Dec 12, 2006	2755	2756	2718	2726	0	-28.74(-1.04%)
Dec 11, 2006	2760	2768	2755	2755	0	-5.63(-0.20%)
Dec 08, 2006	2778	2782	2760	2760	0	-17.53(-0.63%)
Dec 07, 2006	2770	2791	2770	2778	0	+7.27(+0.26%)
Dec 06, 2006	2761	2785	2761	2770	0	+9.25(+0.33%)
Dec 05, 2006	2790	2797	2761	2761	0	+284.45(+11.48%)
Dec 04, 2006	2454	2487	2454	2477	0	-313.00(-11.22%)
Dec 01, 2006	2778	2830	2778	2790	0	+12.05(+0.43%)
Nov 30, 2006	2711	2791	2711	2778	0	+66.93(+2.47%)
Nov 29, 2006	2714	2719	2707	2711	0	-3.14(-0.12%)
Nov 28, 2006	2692	2715	2692	2714	0	+22.10(+0.82%)
Nov 27, 2006	2684	2694	2682	2692	0	+7.90(+0.29%)
Nov 24, 2006	2678	2692	2678	2684	0	+5.59(+0.21%)
Nov 23, 2006	2664	2689	2664	2678	0	+14.58(+0.55%)
Nov 22, 2006	2649	2667	2639	2664	0	+14.85(+0.56%)
Nov 21, 2006	2670	2682	2649	2649	0	-20.89(-0.78%)
Nov 20, 2006	2686	2694	2670	2670	0	-15.07(-0.56%)
Nov 17, 2006	2693	2709	2685	2685	0	-8.04(-0.30%)
Nov 16, 2006	2667	2716	2667	2693	0	+25.46(+0.95%)
Nov 15, 2006	2619	2677	2619	2667	0	+48.09(+1.84%)
Nov 14, 2006	2562	2627	2562	2619	0	+57.31(+2.24%)
Nov 13, 2006	2565	2579	2562	2562	0	-2.75(-0.11%)
Nov 10, 2006	2580	2584	2565	2565	0	-15.14(-0.59%)
Nov 09, 2006	2558	2592	2558	2580	0	+21.82(+0.85%)
Nov 08, 2006	2533	2573	2533	2558	0	+24.92(+0.98%)
Nov 07, 2006	2517	2543	2517	2533	0	+15.83(+0.63%)
Nov 06, 2006	2516	2530	2516	2517	0	+1.38(+0.05%)
Nov 03, 2006	2496	2519	2496	2516	0	+19.90(+0.80%)
Nov 02, 2006	2477	2500	2474	2496	0	+19.32(+0.78%)
Nov 01, 2006	2454	2487	2454	2477	0	+22.53(+0.92%)
Oct 31, 2006	2474	2483	2454	2454	0	-20.05(-0.81%)
Oct 30, 2006	2503	2510	2474	2474	0	-28.87(-1.15%)
Oct 27, 2006	2503	2516	2499	2503	0	+0.21(+0.01%)
Oct 26, 2006	2507	2520	2495	2503	0	-4.46(-0.18%)
Oct 25, 2006	2504	2526	2504	2507	0	+3.81(+0.15%)
Oct 24, 2006	2472	2510	2472	2504	0	+0.00(+0.00%)
Oct 23, 2006	2472	2510	2472	2504	0	+32.02(+1.30%)
Oct 20, 2006	2454	2475	2454	2472	0	+17.88(+0.73%)
Oct 19, 2006	2460	2479	2454	2454	0	-6.21(-0.25%)
Oct 18, 2006	2454	2461	2454	2460	0	+5.99(+0.24%)
Oct 17, 2006	2469	2469	2454	2454	0	-15.13(-0.61%)
Oct 16, 2006	2471	2484	2469	2469	0	-1.83(-0.07%)
Oct 13, 2006	2463	2481	2463	2471	0	+8.05(+0.33%)
Oct 12, 2006	2457	2472	2457	2463	0	+5.49(+0.22%)
Oct 11, 2006	2473	2487	2457	2457	0	-15.74(-0.64%)
Oct 10, 2006	2476	2491	2467	2473	0	-2.77(-0.11%)
Oct 09, 2006	2455	2487	2455	2476	0	+20.60(+0.84%)
Oct 06, 2006	2431	2462	2431	2455	0	+0.00(+0.00%)
Oct 05, 2006	2431	2462	2431	2455	0	+24.63(+1.01%)
Oct 04, 2006	2402	2440	2402	2431	0	+28.69(+1.19%)
Oct 03, 2006	2401	2408	2395	2402	0	+1.02(+0.04%)

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.