Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)

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.