Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	1530	1540	1470	1509	4,299	-11.03(-0.73%)
Nov 29, 2007	1502	1540	1480	1520	2,067	+8.03(+0.53%)
Nov 28, 2007	1458	1555	1458	1512	2,527	+8.70(+0.58%)
Nov 27, 2007	1446	1520	1446	1503	4,708	+71.30(+4.98%)
Nov 26, 2007	1402	1460	1402	1432	944	+32.00(+2.29%)
Nov 23, 2007	1403	1420	1400	1400	320	-4.00(-0.28%)
Nov 21, 2007	1404	1419	1350	1404	4,912	-20.00(-1.40%)
Nov 20, 2007	1405	1450	1372	1424	2,525	+14.00(+0.99%)
Nov 19, 2007	1451	1451	1300	1410	8,346	-45.00(-3.09%)
Nov 16, 2007	1488	1490	1450	1455	4,877	-18.00(-1.22%)
Nov 15, 2007	1480	1495	1452	1473	1,784	-7.00(-0.47%)
Nov 14, 2007	1500	1512	1455	1480	4,864	-27.00(-1.79%)
Nov 13, 2007	1501	1590	1480	1507	1,519	+1.20(+0.08%)
Nov 12, 2007	1590	1590	1503	1506	3,479	-86.20(-5.41%)
Nov 09, 2007	1570	1600	1566	1592	2,655	+12.00(+0.76%)
Nov 08, 2007	1585	1610	1570	1580	1,436	+5.00(+0.32%)
Nov 07, 2007	1550	1592	1535	1575	1,985	-8.00(-0.51%)
Nov 06, 2007	1600	1630	1550	1583	7,239	-17.00(-1.06%)
Nov 05, 2007	1602	1675	1600	1600	8,098	-7.12(-0.44%)
Nov 02, 2007	1610	1622	1600	1607	7,090	+6.12(+0.38%)
Nov 01, 2007	1625	1640	1590	1601	5,607	-31.00(-1.90%)
Oct 31, 2007	1684	1689	1610	1632	5,463	-42.00(-2.51%)
Oct 30, 2007	1724	1745	1602	1674	2,907	-44.00(-2.56%)
Oct 29, 2007	1640	1731	1615	1718	3,015	+92.00(+5.66%)
Oct 26, 2007	1630	1657	1612	1626	3,236	-4.00(-0.25%)
Oct 25, 2007	1700	1712	1630	1630	2,234	-67.00(-3.95%)
Oct 24, 2007	1731	1745	1697	1697	3,308	-36.00(-2.08%)
Oct 23, 2007	1758	1775	1720	1733	1,615	-12.00(-0.69%)
Oct 22, 2007	1732	1760	1730	1745	1,900	+2.00(+0.11%)
Oct 19, 2007	1793	1799	1710	1743	1,356	-51.00(-2.84%)
Oct 18, 2007	1748	1794	1735	1794	833	+46.00(+2.63%)
Oct 17, 2007	1800	1810	1680	1748	2,472	-39.00(-2.18%)
Oct 16, 2007	1852	1870	1785	1787	2,072	-65.00(-3.51%)
Oct 15, 2007	1880	1880	1810	1852	805	-29.00(-1.54%)
Oct 12, 2007	1875	1887	1850	1881	630	+6.00(+0.32%)
Oct 11, 2007	1873	1905	1851	1875	1,587	+17.00(+0.91%)
Oct 10, 2007	1907	1917	1840	1858	2,836	-40.00(-2.11%)
Oct 09, 2007	1838	1935	1830	1898	2,412	+56.99(+3.10%)
Oct 08, 2007	1874	1877	1830	1841	2,556	-35.99(-1.92%)
Oct 05, 2007	1870	1910	1860	1877	1,382	+17.00(+0.91%)
Oct 04, 2007	1877	1890	1837	1860	1,795	-5.80(-0.31%)
Oct 03, 2007	1912	1930	1860	1866	3,024	-61.20(-3.18%)
Oct 02, 2007	1955	1959	1903	1927	1,891	-28.00(-1.43%)
Oct 01, 2007	1960	1985	1895	1955	2,710	-5.00(-0.26%)
Sep 28, 2007	1971	2005	1945	1960	2,107	-15.00(-0.76%)
Sep 27, 2007	2005	2015	1970	1975	845	-25.00(-1.25%)
Sep 26, 2007	2005	2020	1990	2000	2,163	+10.00(+0.50%)
Sep 25, 2007	2050	2055	1975	1990	4,154	-61.01(-2.97%)
Sep 24, 2007	2070	2070	2045	2051	2,025	-19.99(-0.97%)
Sep 21, 2007	2090	2115	2065	2071	3,701	+1.00(+0.05%)
Sep 20, 2007	2130	2135	2067	2070	1,729	-40.00(-1.90%)
Sep 19, 2007	2055	2135	2055	2110	2,221	+63.00(+3.08%)
Sep 18, 2007	2045	2049	1990	2047	2,428	+4.00(+0.20%)
Sep 17, 2007	2056	2060	2024	2043	4,087	-12.50(-0.61%)
Sep 14, 2007	2051	2070	2050	2056	1,467	+0.50(+0.02%)
Sep 13, 2007	2097	2097	2050	2055	1,245	-35.00(-1.67%)
Sep 12, 2007	2091	2095	2056	2090	1,336	-7.01(-0.33%)
Sep 11, 2007	2094	2115	2075	2097	1,440	+23.01(+1.11%)
Sep 10, 2007	2072	2100	2055	2074	1,890	-1.01(-0.05%)
Sep 07, 2007	2069	2110	2055	2075	2,102	-23.99(-1.14%)
Sep 06, 2007	2060	2100	2055	2099	540	+43.00(+2.09%)
Sep 05, 2007	2060	2090	2055	2056	1,842	-4.00(-0.19%)
Sep 04, 2007	2079	2110	2055	2060	2,061	-19.00(-0.91%)
Aug 31, 2007	2001	2120	2001	2079	1,405	+78.00(+3.90%)
Aug 30, 2007	2010	2045	2000	2001	1,767	-19.00(-0.94%)
Aug 29, 2007	2060	2117	2015	2020	2,132	-40.00(-1.94%)
Aug 28, 2007	2135	2138	2060	2060	1,092	-78.00(-3.65%)
Aug 27, 2007	2173	2173	2125	2138	946	-12.00(-0.56%)
Aug 24, 2007	2135	2230	2110	2150	2,877	+25.25(+1.19%)
Aug 23, 2007	2085	2140	2052	2125	2,895	+44.75(+2.15%)
Aug 22, 2007	2024	2095	2005	2080	2,170	+55.00(+2.72%)
Aug 21, 2007	2040	2065	1965	2025	2,130	-28.00(-1.36%)
Aug 20, 2007	2055	2100	2016	2053	1,166	+8.00(+0.39%)
Aug 17, 2007	1820	2064	1820	2045	2,502	+110.00(+5.68%)
Aug 16, 2007	1940	1995	1836	1935	3,379	-15.00(-0.77%)
Aug 15, 2007	2000	2065	1950	1950	3,054	-50.00(-2.50%)
Aug 14, 2007	2070	2100	2000	2000	3,260	-65.00(-3.15%)
Aug 13, 2007	1888	2065	1865	2065	3,815	+193.35(+10.33%)
Aug 10, 2007	1850	1900	1850	1872	3,781	+20.66(+1.12%)
Aug 09, 2007	1955	1965	1808	1851	6,051	-139.01(-6.99%)
Aug 08, 2007	2055	2055	1901	1990	2,828	-60.50(-2.95%)
Aug 07, 2007	2080	2090	2050	2050	1,012	-9.50(-0.46%)
Aug 06, 2007	2065	2130	2055	2060	1,369	+0.00(+0.00%)
Aug 03, 2007	2058	2070	2034	2060	2,089	+26.00(+1.28%)
Aug 02, 2007	1980	2045	1960	2034	1,027	+44.00(+2.21%)
Aug 01, 2007	1980	2015	1975	1990	1,036	-10.00(-0.50%)
Jul 31, 2007	2107	2140	1950	2000	1,097	-95.00(-4.53%)
Jul 30, 2007	2060	2115	2035	2095	2,661	+19.99(+0.96%)
Jul 27, 2007	2114	2145	2050	2075	1,890	-49.49(-2.33%)
Jul 26, 2007	2040	2169	2040	2124	1,567	-35.50(-1.64%)
Jul 25, 2007	2185	2185	2133	2160	893	-19.99(-0.92%)
Jul 24, 2007	2210	2272	2170	2180	2,627	-11.01(-0.50%)
Jul 23, 2007	2185	2200	2174	2191	2,693	+1.00(+0.05%)
Jul 20, 2007	2220	2235	2190	2190	3,113	-60.00(-2.67%)
Jul 19, 2007	2320	2340	2240	2250	1,012	-44.87(-1.96%)
Jul 18, 2007	2295	2323	2265	2295	846	-8.13(-0.35%)
Jul 17, 2007	2323	2364	2290	2303	768	-7.00(-0.30%)
Jul 16, 2007	2365	2365	2275	2310	964	-55.00(-2.33%)
Jul 13, 2007	2376	2410	2340	2365	1,383	+15.00(+0.64%)
Jul 12, 2007	2345	2365	2313	2350	1,671	+16.00(+0.69%)
Jul 11, 2007	2366	2386	2295	2334	1,104	-27.00(-1.14%)
Jul 10, 2007	2500	2500	2360	2361	1,109	-107.82(-4.37%)
Jul 09, 2007	2455	2485	2420	2469	978	+13.82(+0.56%)
Jul 06, 2007	2435	2480	2430	2455	409	-5.00(-0.20%)
Jul 05, 2007	2438	2480	2395	2460	1,288	+25.00(+1.03%)
Jul 03, 2007	2425	2492	2415	2435	523	+20.00(+0.83%)
Jul 02, 2007	2365	2430	2345	2415	1,167	+70.00(+2.99%)
Jun 29, 2007	2265	2370	2265	2345	2,601	+64.99(+2.85%)
Jun 28, 2007	2260	2320	2260	2280	518	-19.99(-0.87%)
Jun 27, 2007	2300	2315	2270	2300	1,639	+3.15(+0.14%)
Jun 26, 2007	2340	2340	2280	2297	1,471	-33.16(-1.42%)
Jun 25, 2007	2375	2425	2330	2330	844	-59.99(-2.51%)
Jun 22, 2007	2454	2455	2390	2390	3,111	-60.00(-2.45%)
Jun 21, 2007	2465	2476	2400	2450	1,534	+1.96(+0.08%)
Jun 20, 2007	2500	2500	2397	2448	1,300	+8.04(+0.33%)
Jun 19, 2007	2405	2460	2405	2440	900	+45.00(+1.88%)
Jun 18, 2007	2415	2429	2395	2395	900	-35.00(-1.44%)
Jun 15, 2007	2500	2500	2303	2430	1,900	-14.00(-0.57%)
Jun 14, 2007	2410	2480	2395	2444	1,600	+18.99(+0.78%)
Jun 13, 2007	2440	2464	2400	2425	600	-33.99(-1.38%)
Jun 12, 2007	2470	2490	2435	2459	700	-21.00(-0.85%)
Jun 11, 2007	2453	2530	2451	2480	1,605	-8.25(-0.33%)
Jun 08, 2007	2444	2524	2444	2488	903	-0.75(-0.03%)
Jun 07, 2007	2575	2575	2440	2489	1,604	-106.00(-4.08%)
Jun 06, 2007	2430	2595	2385	2595	2,342	+176.92(+7.32%)
Jun 05, 2007	2350	2465	2340	2418	4,913	+48.08(+2.03%)
Jun 04, 2007	2308	2400	2308	2370	1,844	+32.00(+1.37%)
Jun 01, 2007	2205	2345	2035	2338	5,349	+120.00(+5.41%)
May 31, 2007	2125	2220	2120	2218	2,911	+46.75(+2.15%)
May 30, 2007	2260	2290	2086	2171	3,250	-78.75(-3.50%)
May 29, 2007	2241	2275	2240	2250	1,725	-5.09(-0.23%)
May 25, 2007	2205	2290	2200	2255	1,695	+39.98(+1.80%)
May 24, 2007	2235	2248	2209	2215	2,882	-34.91(-1.55%)
May 23, 2007	2280	2296	2250	2250	2,293	-49.98(-2.17%)
May 22, 2007	2274	2329	2274	2300	1,544	+6.00(+0.26%)
May 21, 2007	2300	2335	2232	2294	2,589	-43.00(-1.84%)
May 18, 2007	2420	2420	2280	2337	2,402	-83.00(-3.43%)
May 17, 2007	2505	2506	2405	2420	1,438	-103.00(-4.08%)
May 16, 2007	2520	2628	2490	2523	1,134	-10.75(-0.42%)
May 15, 2007	2550	2590	2510	2534	1,097	-36.25(-1.41%)
May 14, 2007	2550	2595	2545	2570	891	+0.00(+0.00%)
May 11, 2007	2525	2579	2525	2570	976	+25.00(+0.98%)
May 10, 2007	2395	2589	2395	2545	1,958	-39.00(-1.51%)
May 09, 2007	2540	2599	2540	2584	1,643	+14.00(+0.54%)
May 08, 2007	2505	2575	2505	2570	1,863	+39.88(+1.58%)
May 07, 2007	2575	2599	2510	2530	1,061	-39.88(-1.55%)
May 04, 2007	2550	2578	2525	2570	822	+20.00(+0.78%)
May 03, 2007	2565	2570	2475	2550	1,542	+5.00(+0.20%)
May 02, 2007	2590	2624	2520	2545	1,870	-30.00(-1.17%)
May 01, 2007	2505	2630	2505	2575	2,834	+82.00(+3.29%)
Apr 30, 2007	2495	2539	2486	2493	2,139	-7.00(-0.28%)
Apr 27, 2007	2495	2545	2470	2500	1,741	-9.00(-0.36%)
Apr 26, 2007	2535	2535	2480	2509	1,804	-26.00(-1.03%)
Apr 25, 2007	2600	2620	2528	2535	2,122	-45.00(-1.74%)
Apr 24, 2007	2631	2631	2530	2580	1,792	-40.00(-1.53%)
Apr 23, 2007	2650	2690	2605	2620	1,760	-55.00(-2.06%)
Apr 20, 2007	2609	2680	2600	2675	1,771	+66.00(+2.53%)
Apr 19, 2007	2585	2699	2575	2609	1,619	+23.99(+0.93%)
Apr 18, 2007	2600	2610	2550	2585	2,494	-34.99(-1.34%)
Apr 17, 2007	2500	2650	2500	2620	2,835	+136.99(+5.52%)
Apr 16, 2007	2364	2494	2350	2483	3,158	+134.01(+5.70%)
Apr 13, 2007	2314	2385	2310	2349	1,262	+35.00(+1.51%)
Apr 12, 2007	2315	2325	2285	2314	1,605	+4.00(+0.17%)
Apr 11, 2007	2330	2330	2270	2310	1,163	-14.74(-0.63%)
Apr 10, 2007	2361	2365	2250	2325	2,859	-25.51(-1.09%)
Apr 09, 2007	2355	2379	2340	2350	1,015	+5.25(+0.22%)
Apr 05, 2007	2367	2381	2325	2345	1,600	-12.83(-0.54%)
Apr 04, 2007	2412	2415	2326	2358	3,684	-32.17(-1.35%)
Apr 03, 2007	2320	2400	2320	2390	2,054	+90.00(+3.91%)
Apr 02, 2007	2282	2320	2282	2300	884	+40.00(+1.77%)
Mar 30, 2007	2250	2310	2230	2260	2,252	+20.42(+0.91%)
Mar 29, 2007	2269	2320	2220	2240	1,601	-9.42(-0.42%)
Mar 28, 2007	2285	2288	2205	2249	4,547	-50.75(-2.21%)
Mar 27, 2007	2324	2335	2270	2300	2,341	-54.25(-2.30%)
Mar 26, 2007	2465	2465	2300	2354	3,205	-101.00(-4.11%)
Mar 23, 2007	2430	2510	2425	2455	1,576	+25.00(+1.03%)
Mar 22, 2007	2315	2470	2310	2430	2,130	+125.00(+5.42%)
Mar 21, 2007	2218	2305	2210	2305	1,971	+97.11(+4.40%)
Mar 20, 2007	2220	2235	2201	2208	745	-5.04(-0.23%)
Mar 19, 2007	2200	2245	2200	2213	875	-4.07(-0.18%)
Mar 16, 2007	2210	2225	2177	2217	3,281	+7.00(+0.32%)
Mar 15, 2007	2215	2255	2180	2210	1,648	+0.99(+0.04%)
Mar 14, 2007	2210	2240	2150	2209	1,658	+9.01(+0.41%)
Mar 13, 2007	2191	2221	2175	2200	1,905	+9.00(+0.41%)
Mar 12, 2007	2135	2200	2130	2191	1,681	+71.00(+3.35%)
Mar 09, 2007	2101	2141	2090	2120	1,125	+25.00(+1.19%)
Mar 08, 2007	2057	2110	2057	2095	1,767	+58.00(+2.85%)
Mar 07, 2007	2055	2105	2020	2037	1,894	-3.00(-0.15%)
Mar 06, 2007	1983	2125	1983	2040	2,834	+59.00(+2.98%)
Mar 05, 2007	2000	2150	1919	1981	2,948	-34.12(-1.69%)
Mar 02, 2007	2115	2115	2000	2015	2,868	-96.88(-4.59%)
Mar 01, 2007	2129	2130	2000	2112	2,774	-38.00(-1.77%)
Feb 28, 2007	2000	2225	2000	2150	3,230	+130.00(+6.44%)
Feb 27, 2007	2264	2264	1925	2020	6,230	-244.00(-10.78%)
Feb 26, 2007	2210	2300	2200	2264	4,298	+64.00(+2.91%)
Feb 23, 2007	2200	2201	2188	2200	1,079	-4.00(-0.18%)
Feb 22, 2007	2000	2230	2000	2204	1,840	+50.00(+2.32%)
Feb 21, 2007	2100	2190	2000	2154	3,327	+69.00(+3.31%)
Feb 20, 2007	2000	2099	2000	2085	814	-13.01(-0.62%)
Feb 16, 2007	2000	2099	2000	2098	1,110	+18.00(+0.87%)
Feb 15, 2007	2000	2104	2000	2080	4,170	-26.99(-1.28%)
Feb 14, 2007	1998	2135	1998	2107	1,452	+122.00(+6.15%)
Feb 13, 2007	1949	1985	1938	1985	1,245	+46.85(+2.42%)
Feb 12, 2007	1954	1970	1901	1938	1,403	+0.14(+0.01%)
Feb 09, 2007	1948	1950	1930	1938	1,127	-1.99(-0.10%)
Feb 08, 2007	1939	1959	1920	1940	696	+10.57(+0.55%)
Feb 07, 2007	1937	1950	1906	1929	1,335	-12.56(-0.65%)
Feb 06, 2007	1930	1942	1902	1942	995	+11.99(+0.62%)
Feb 05, 2007	1950	1960	1925	1930	1,556	-15.95(-0.82%)
Feb 02, 2007	1945	1960	1930	1946	2,117	-2.05(-0.11%)
Feb 01, 2007	1937	1960	1935	1948	1,960	+21.00(+1.09%)
Jan 31, 2007	1900	1927	1880	1927	1,239	+27.00(+1.42%)
Jan 30, 2007	1935	1940	1885	1900	1,572	-26.00(-1.35%)
Jan 29, 2007	1912	1950	1912	1926	3,385	+16.00(+0.84%)
Jan 26, 2007	1858	1910	1858	1910	2,895	+52.00(+2.80%)
Jan 25, 2007	1875	1880	1851	1858	2,103	-5.00(-0.27%)
Jan 24, 2007	1944	1944	1850	1863	1,375	-71.00(-3.67%)
Jan 23, 2007	1948	1975	1890	1934	929	-14.00(-0.72%)
Jan 22, 2007	1903	1960	1903	1948	2,055	+65.00(+3.45%)
Jan 19, 2007	1890	1935	1840	1883	1,767	-32.00(-1.67%)
Jan 18, 2007	1800	1941	1800	1915	3,350	+115.00(+6.39%)
Jan 17, 2007	1808	1809	1783	1800	638	-8.00(-0.44%)
Jan 16, 2007	1790	1810	1775	1808	1,235	+27.00(+1.52%)
Jan 12, 2007	1778	1788	1752	1781	1,109	+1.00(+0.06%)
Jan 11, 2007	1777	1790	1761	1780	2,119	+5.00(+0.28%)
Jan 10, 2007	1782	1805	1745	1775	2,363	+3.00(+0.17%)
Jan 09, 2007	1809	1825	1762	1772	1,742	-32.90(-1.82%)
Jan 08, 2007	1794	1810	1770	1805	3,310	+33.90(+1.91%)
Jan 05, 2007	1763	1790	1755	1771	2,069	+9.45(+0.54%)
Jan 04, 2007	1763	1763	1715	1762	1,901	+1.55(+0.09%)
Jan 03, 2007	1760	1768	1730	1760	1,751	-5.00(-0.28%)
Dec 29, 2006	1768	1768	1753	1765	1,200	-3.00(-0.17%)
Dec 28, 2006	1762	1778	1762	1768	1,007	+7.00(+0.40%)
Dec 27, 2006	1730	1770	1718	1761	1,377	+21.00(+1.21%)
Dec 26, 2006	1704	1740	1700	1740	363	+45.00(+2.65%)
Dec 22, 2006	1690	1715	1648	1695	925	-5.00(-0.29%)
Dec 21, 2006	1712	1749	1695	1700	566	+0.00(+0.00%)
Dec 20, 2006	1732	1742	1680	1700	1,556	-22.00(-1.28%)
Dec 19, 2006	1770	1770	1710	1722	2,713	-36.00(-2.05%)
Dec 18, 2006	1765	1775	1742	1758	1,478	-27.00(-1.51%)
Dec 15, 2006	1743	1790	1740	1785	1,803	+55.00(+3.18%)
Dec 14, 2006	1785	1785	1730	1730	1,076	-42.00(-2.37%)
Dec 13, 2006	1800	1800	1767	1772	1,571	-26.00(-1.45%)
Dec 12, 2006	1745	1799	1745	1798	5,997	+59.00(+3.39%)
Dec 11, 2006	1730	1750	1725	1739	1,006	+19.00(+1.10%)
Dec 08, 2006	1735	1742	1711	1720	1,011	-8.00(-0.46%)
Dec 07, 2006	1730	1732	1706	1728	395	-2.00(-0.12%)
Dec 06, 2006	1705	1730	1688	1730	1,153	+18.00(+1.05%)
Dec 05, 2006	1710	1725	1673	1712	2,053	-3.00(-0.17%)
Dec 04, 2006	1679	1715	1666	1715	2,103	+44.99(+2.69%)

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.