Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	3172	3185	3148	3148	0	-24.57(-0.77%)
Apr 29, 2008	3202	3202	3165	3172	0	-29.27(-0.91%)
Apr 28, 2008	3189	3217	3189	3202	0	+12.43(+0.39%)
Apr 25, 2008	3178	3210	3174	3189	0	+11.65(+0.37%)
Apr 24, 2008	3194	3235	3170	3178	0	-16.29(-0.51%)
Apr 23, 2008	3187	3208	3179	3194	0	+6.61(+0.21%)
Apr 22, 2008	3171	3194	3151	3187	0	+16.14(+0.51%)
Apr 21, 2008	3125	3201	3125	3171	0	+46.22(+1.48%)
Apr 18, 2008	3126	3130	3108	3125	0	-1.43(-0.05%)
Apr 17, 2008	3087	3153	3087	3126	0	+38.81(+1.26%)
Apr 16, 2008	3056	3103	3056	3087	0	+31.00(+1.01%)
Apr 15, 2008	3043	3071	3036	3056	0	+13.53(+0.44%)
Apr 14, 2008	3127	3127	3034	3043	0	-83.91(-2.68%)
Apr 11, 2008	3065	3128	3065	3127	0	+62.27(+2.03%)
Apr 10, 2008	3090	3090	3058	3065	0	-25.12(-0.81%)
Apr 09, 2008	3130	3143	3085	3090	0	-40.70(-1.30%)
Apr 08, 2008	3182	3182	3124	3130	0	-51.50(-1.62%)
Apr 07, 2008	3156	3182	3126	3182	0	+26.36(+0.84%)
Apr 04, 2008	3172	3175	3148	3156	0	-15.99(-0.50%)
Apr 03, 2008	3125	3176	3120	3172	0	+46.94(+1.50%)
Apr 02, 2008	3047	3130	3047	3125	0	+78.07(+2.56%)
Apr 01, 2008	3007	3047	2995	3047	0	+39.18(+1.30%)
Mar 31, 2008	3032	3059	2994	3007	0	-24.54(-0.81%)
Mar 28, 2008	3006	3057	3005	3032	0	+6.70(+0.22%)
Mar 27, 2008	2969	3025	2960	3025	0	+29.98(+1.00%)
Mar 26, 2008	2994	3006	2980	2995	0	-4.97(-0.17%)
Mar 25, 2008	2959	3024	2956	3000	0	+72.40(+2.47%)
Mar 24, 2008	2825	2928	2825	2928	0	+102.88(+3.64%)
Mar 21, 2008	2795	2832	2773	2825	0	+0.00(+0.00%)
Mar 20, 2008	2795	2832	2773	2825	0	-8.30(-0.29%)
Mar 19, 2008	2905	2915	2830	2833	0	-0.37(-0.01%)
Mar 18, 2008	2807	2837	2765	2834	0	+40.83(+1.46%)
Mar 17, 2008	2839	2839	2746	2793	0	-46.26(-1.63%)
Mar 14, 2008	2847	2853	2800	2839	0	+33.46(+1.19%)
Mar 13, 2008	2893	2901	2806	2806	0	-112.39(-3.85%)
Mar 12, 2008	2964	2976	2908	2918	0	+57.09(+2.00%)
Mar 11, 2008	2803	2872	2795	2861	0	+24.26(+0.86%)
Mar 10, 2008	2866	2866	2796	2837	0	-29.69(-1.04%)
Mar 07, 2008	2865	2876	2848	2866	0	-51.64(-1.77%)
Mar 06, 2008	2936	2952	2918	2918	0	+7.15(+0.25%)
Mar 05, 2008	2929	2929	2899	2911	0	-8.91(-0.31%)
Mar 04, 2008	2922	2939	2900	2920	0	-6.87(-0.23%)
Mar 03, 2008	3026	3026	2922	2927	0	-99.90(-3.30%)
Feb 29, 2008	3071	3071	3003	3026	0	-47.70(-1.55%)
Feb 28, 2008	3087	3096	3057	3074	0	-20.30(-0.66%)
Feb 27, 2008	3110	3129	3094	3094	0	+16.62(+0.54%)
Feb 26, 2008	3099	3103	3061	3078	0	+12.88(+0.42%)
Feb 25, 2008	3049	3085	3049	3065	0	+16.31(+0.53%)
Feb 22, 2008	3026	3049	3014	3049	0	-6.17(-0.20%)
Feb 21, 2008	3067	3073	3046	3055	0	+27.98(+0.92%)
Feb 20, 2008	3094	3095	3019	3027	0	-71.23(-2.30%)
Feb 19, 2008	3100	3126	3098	3098	0	-246.47(-7.37%)
Feb 18, 2008	3100	3345	3063	3345	0	+255.85(+8.28%)
Feb 15, 2008	3008	3095	3003	3089	0	+43.09(+1.41%)
Feb 14, 2008	3027	3049	3020	3046	0	+96.05(+3.26%)
Feb 13, 2008	2976	2992	2945	2950	0	+23.31(+0.80%)
Feb 12, 2008	2889	2926	2887	2926	0	+57.94(+2.02%)
Feb 11, 2008	2932	2932	2859	2868	0	-476.24(-14.24%)
Feb 08, 2008	3345	3345	3345	3345	0	+412.56(+14.07%)
Feb 07, 2008	2954	2954	2918	2932	0	+0.00(+0.00%)
Feb 06, 2008	2954	2954	2918	2932	0	-106.45(-3.50%)
Feb 05, 2008	3069	3070	3037	3038	0	-38.66(-1.26%)
Feb 04, 2008	3008	3102	3008	3077	0	+69.28(+2.30%)
Feb 01, 2008	3016	3018	2963	3008	0	+26.05(+0.87%)
Jan 31, 2008	2989	3037	2977	2982	0	-18.28(-0.61%)
Jan 30, 2008	3052	3073	2985	3000	0	-49.87(-1.64%)
Jan 29, 2008	3093	3099	3037	3050	0	+8.84(+0.29%)
Jan 28, 2008	3159	3159	3005	3041	0	-118.42(-3.75%)
Jan 25, 2008	3121	3168	3113	3159	0	+109.39(+3.59%)
Jan 24, 2008	3056	3132	3043	3050	0	-294.44(-8.80%)
Jan 23, 2008	3299	3359	3293	3345	270,165,504	+0.00(+0.00%)
Jan 22, 2008	3299	3359	3293	3345	270,165,504	+0.00(+0.00%)
Jan 21, 2008	3299	3359	3293	3345	270,165,504	+0.00(+0.00%)
Jan 18, 2008	3299	3359	3293	3345	270,165,504	+0.00(+0.00%)
Jan 17, 2008	3299	3359	3293	3345	270,165,504	+0.00(+0.00%)
Jan 16, 2008	3299	3359	3293	3345	270,165,504	+0.00(+0.00%)
Jan 15, 2008	3299	3359	3293	3345	270,165,504	+0.00(+0.00%)
Jan 14, 2008	3299	3359	3293	3345	270,165,504	+0.00(+0.00%)
Jan 11, 2008	3299	3359	3293	3345	270,165,504	+0.00(+0.00%)
Jan 10, 2008	3299	3359	3293	3345	270,165,504	+0.00(+0.00%)
Jan 09, 2008	3299	3359	3293	3345	0	+6.26(+0.19%)
Jan 08, 2008	3360	3372	3336	3338	0	-14.79(-0.44%)
Jan 07, 2008	3375	3386	3348	3353	0	-84.73(-2.46%)
Jan 04, 2008	3374	3438	3358	3438	0	+40.73(+1.20%)
Jan 03, 2008	3414	3425	3388	3397	0	-64.16(-1.85%)
Jan 02, 2008	3463	3475	3440	3461	0	-21.08(-0.61%)
Jan 01, 2008	3424	3482	3424	3482	205,741,904	+0.00(+0.00%)
Dec 31, 2007	3424	3482	3424	3482	0	+36.48(+1.06%)
Dec 28, 2007	3452	3463	3442	3446	0	-31.38(-0.90%)
Dec 27, 2007	3469	3492	3460	3477	0	+3.99(+0.11%)
Dec 26, 2007	3453	3479	3448	3473	0	+38.68(+1.13%)
Dec 24, 2007	3450	3452	3434	3435	0	+36.43(+1.07%)
Dec 21, 2007	3380	3421	3373	3398	0	+40.76(+1.21%)
Dec 20, 2007	3383	3411	3357	3357	234,577,504	+0.00(+0.00%)
Dec 19, 2007	3383	3411	3357	3357	0	-11.97(-0.36%)
Dec 18, 2007	3301	3376	3301	3369	0	+15.75(+0.47%)
Dec 17, 2007	3417	3430	3354	3354	0	-112.82(-3.25%)
Dec 14, 2007	3490	3495	3424	3466	0	-12.93(-0.37%)
Dec 13, 2007	3554	3561	3471	3479	0	-69.94(-1.97%)
Dec 12, 2007	3517	3558	3510	3549	0	-39.78(-1.11%)
Dec 11, 2007	3583	3597	3559	3589	0	+35.95(+1.01%)
Dec 10, 2007	3559	3575	3516	3553	0	-4.87(-0.14%)
Dec 07, 2007	3616	3622	3550	3558	0	+5.40(+0.15%)
Dec 06, 2007	3595	3616	3553	3553	0	-7.50(-0.21%)
Dec 05, 2007	3514	3569	3498	3560	0	+32.18(+0.91%)
Dec 04, 2007	3503	3536	3500	3528	0	+6.31(+0.18%)
Dec 03, 2007	3549	3571	3522	3522	0	+0.29(+0.01%)
Nov 30, 2007	3499	3537	3496	3521	0	+43.05(+1.24%)
Nov 29, 2007	3451	3481	3447	3478	0	+108.50(+3.22%)
Nov 28, 2007	3396	3397	3362	3370	0	-2.92(-0.09%)
Nov 27, 2007	3345	3405	3329	3373	0	-45.94(-1.34%)
Nov 26, 2007	3366	3423	3365	3419	0	+92.69(+2.79%)
Nov 23, 2007	3339	3342	3311	3326	0	+13.01(+0.39%)
Nov 22, 2007	3316	3374	3307	3313	0	-34.32(-1.03%)
Nov 21, 2007	3416	3434	3341	3347	0	-91.07(-2.65%)
Nov 20, 2007	3351	3462	3323	3438	0	+26.55(+0.78%)
Nov 19, 2007	3455	3465	3410	3412	0	-29.24(-0.85%)
Nov 16, 2007	3438	3454	3406	3441	0	-36.63(-1.05%)
Nov 15, 2007	3520	3525	3478	3478	0	-47.32(-1.34%)
Nov 14, 2007	3549	3552	3519	3525	0	+49.44(+1.42%)
Nov 13, 2007	3496	3518	3434	3475	0	-35.65(-1.02%)
Nov 12, 2007	3531	3533	3483	3511	0	-88.55(-2.46%)
Nov 09, 2007	3615	3633	3580	3600	0	-73.34(-2.00%)
Nov 08, 2007	3709	3720	3665	3673	278,494,496	+0.00(+0.00%)
Nov 07, 2007	3709	3720	3665	3673	0	-10.09(-0.27%)
Nov 06, 2007	3671	3704	3661	3683	0	+12.92(+0.35%)
Nov 05, 2007	3711	3716	3635	3670	0	-45.14(-1.21%)
Nov 02, 2007	3733	3747	3696	3715	0	-88.24(-2.32%)
Nov 01, 2007	3838	3843	3797	3804	0	-2.14(-0.06%)
Oct 31, 2007	3819	3819	3779	3806	0	+7.25(+0.19%)
Oct 30, 2007	3806	3807	3785	3798	0	-21.33(-0.56%)
Oct 29, 2007	3786	3830	3784	3820	0	+48.23(+1.28%)
Oct 26, 2007	3747	3782	3730	3772	0	+64.41(+1.74%)
Oct 25, 2007	3691	3708	3654	3707	0	+58.02(+1.59%)
Oct 24, 2007	3720	3735	3649	3649	0	-46.18(-1.25%)
Oct 23, 2007	3670	3695	3646	3695	0	+52.66(+1.45%)
Oct 22, 2007	3655	3677	3633	3643	0	-105.34(-2.81%)
Oct 19, 2007	3779	3791	3715	3748	0	-61.71(-1.62%)
Oct 18, 2007	3856	3866	3802	3810	0	-30.04(-0.78%)
Oct 17, 2007	3794	3840	3735	3840	0	+29.01(+0.76%)
Oct 16, 2007	3827	3856	3789	3811	0	-51.30(-1.33%)
Oct 15, 2007	3887	3890	3853	3862	0	+4.77(+0.12%)
Oct 12, 2007	3853	3864	3828	3857	0	-18.52(-0.48%)
Oct 11, 2007	3822	3897	3821	3876	0	+61.32(+1.61%)
Oct 10, 2007	3899	3906	3814	3814	0	-51.30(-1.33%)
Oct 09, 2007	3855	3866	3813	3866	0	+45.44(+1.19%)
Oct 08, 2007	3861	3883	3817	3820	0	-2.31(-0.06%)
Oct 05, 2007	3794	3828	3775	3823	0	+38.81(+1.03%)
Oct 04, 2007	3754	3784	3742	3784	0	+29.19(+0.78%)
Oct 03, 2007	3797	3852	3744	3755	0	-39.21(-1.03%)
Oct 02, 2007	3826	3830	3788	3794	0	+38.61(+1.03%)
Oct 01, 2007	3735	3775	3735	3755	0	+48.99(+1.32%)
Sep 28, 2007	3715	3727	3680	3706	0	-8.54(-0.23%)
Sep 27, 2007	3690	3723	3680	3715	0	+64.68(+1.77%)
Sep 26, 2007	3634	3663	3622	3650	0	+25.27(+0.70%)
Sep 25, 2007	3617	3654	3613	3625	0	-14.20(-0.39%)
Sep 24, 2007	3559	3639	3552	3639	0	+96.80(+2.73%)
Sep 21, 2007	3544	3559	3527	3542	0	-10.24(-0.29%)
Sep 20, 2007	3607	3607	3552	3552	0	-41.90(-1.17%)
Sep 19, 2007	3597	3602	3558	3594	0	+116.61(+3.35%)
Sep 18, 2007	3452	3481	3438	3478	0	+1.44(+0.04%)
Sep 17, 2007	3536	3539	3473	3476	0	-60.09(-1.70%)
Sep 14, 2007	3539	3562	3533	3536	0	+32.00(+0.91%)
Sep 13, 2007	3529	3531	3489	3504	0	-1.69(-0.05%)
Sep 12, 2007	3531	3531	3498	3506	0	+11.52(+0.33%)
Sep 11, 2007	3447	3498	3443	3495	0	+52.70(+1.53%)
Sep 10, 2007	3407	3453	3391	3442	0	-47.10(-1.35%)
Sep 07, 2007	3465	3506	3465	3489	0	+22.91(+0.66%)
Sep 06, 2007	3374	3470	3369	3466	0	+20.98(+0.61%)
Sep 05, 2007	3436	3445	3413	3445	0	+69.02(+2.04%)
Sep 04, 2007	3395	3403	3370	3376	0	-10.16(-0.30%)
Sep 03, 2007	3391	3399	3372	3386	0	-6.69(-0.20%)
Aug 31, 2007	3385	3399	3356	3393	0	+71.76(+2.16%)
Aug 30, 2007	3383	3386	3321	3321	0	-13.51(-0.41%)
Aug 29, 2007	3262	3335	3250	3335	0	-8.34(-0.25%)
Aug 28, 2007	3371	3385	3340	3343	0	-45.44(-1.34%)
Aug 27, 2007	3426	3426	3388	3388	0	+18.99(+0.56%)
Aug 24, 2007	3367	3370	3318	3369	0	-1.46(-0.04%)
Aug 23, 2007	3407	3442	3366	3371	0	+49.41(+1.49%)
Aug 22, 2007	3259	3323	3256	3322	0	+92.84(+2.88%)
Aug 21, 2007	3321	3365	3229	3229	0	-93.72(-2.82%)
Aug 20, 2007	3249	3322	3239	3322	0	+191.67(+6.12%)
Aug 17, 2007	3107	3179	2962	3131	0	-21.45(-0.68%)
Aug 16, 2007	3216	3216	3104	3152	0	-121.09(-3.70%)
Aug 15, 2007	3322	3325	3256	3273	0	-113.34(-3.35%)
Aug 14, 2007	3384	3390	3354	3387	0	+5.98(+0.18%)
Aug 13, 2007	3375	3385	3318	3381	0	+21.43(+0.64%)
Aug 10, 2007	3308	3359	3285	3359	0	-53.99(-1.58%)
Aug 09, 2007	3331	3416	3331	3413	253,976,992	+0.00(+0.00%)
Aug 08, 2007	3331	3416	3331	3413	0	+111.16(+3.37%)
Aug 07, 2007	3351	3367	3301	3302	0	-6.98(-0.21%)
Aug 06, 2007	3339	3352	3295	3309	0	-127.05(-3.70%)
Aug 03, 2007	3468	3474	3423	3436	0	+0.58(+0.02%)
Aug 02, 2007	3473	3485	3400	3435	0	+3.75(+0.11%)
Aug 01, 2007	3516	3525	3402	3432	0	-115.95(-3.27%)
Jul 31, 2007	3578	3578	3534	3548	0	+21.37(+0.61%)
Jul 30, 2007	3467	3530	3461	3526	0	+33.59(+0.96%)
Jul 27, 2007	3474	3504	3444	3493	0	-87.03(-2.43%)
Jul 26, 2007	3645	3647	3576	3580	0	-53.81(-1.48%)
Jul 25, 2007	3623	3649	3615	3634	0	-31.59(-0.86%)
Jul 24, 2007	3657	3669	3651	3665	0	+29.78(+0.82%)
Jul 23, 2007	3628	3649	3610	3635	0	-16.03(-0.44%)
Jul 20, 2007	3617	3653	3617	3651	0	+46.76(+1.30%)
Jul 19, 2007	3586	3605	3582	3605	0	+20.65(+0.58%)
Jul 18, 2007	3652	3653	3578	3584	0	-67.08(-1.84%)
Jul 17, 2007	3664	3669	3648	3651	0	-2.18(-0.06%)
Jul 16, 2007	3680	3689	3650	3653	0	-1.38(-0.04%)
Jul 13, 2007	3684	3685	3655	3655	0	+30.05(+0.83%)
Jul 12, 2007	3627	3647	3615	3625	0	+29.62(+0.82%)
Jul 11, 2007	3604	3623	3590	3595	0	-25.38(-0.70%)
Jul 10, 2007	3647	3653	3620	3620	0	-6.40(-0.18%)
Jul 09, 2007	3583	3629	3583	3627	0	+64.76(+1.82%)
Jul 06, 2007	3545	3567	3540	3562	0	+10.28(+0.29%)
Jul 05, 2007	3566	3573	3552	3552	0	-3.17(-0.09%)
Jul 04, 2007	3580	3584	3554	3555	0	-14.58(-0.41%)
Jul 03, 2007	3566	3575	3557	3569	0	+19.09(+0.54%)
Jul 02, 2007	3553	3563	3536	3550	0	+2.14(+0.06%)
Jun 29, 2007	3573	3575	3538	3548	0	+9.97(+0.28%)
Jun 28, 2007	3527	3538	3513	3538	0	+32.73(+0.93%)
Jun 27, 2007	3514	3537	3485	3506	0	-19.60(-0.56%)
Jun 26, 2007	3573	3575	3525	3525	0	-55.23(-1.54%)
Jun 25, 2007	3603	3611	3578	3580	0	-35.05(-0.97%)
Jun 22, 2007	3632	3632	3599	3615	0	-24.11(-0.66%)
Jun 21, 2007	3620	3641	3620	3639	0	+10.82(+0.30%)
Jun 20, 2007	3642	3652	3624	3629	0	-0.88(-0.02%)
Jun 19, 2007	3625	3633	3619	3630	0	+5.76(+0.16%)
Jun 18, 2007	3617	3629	3614	3624	0	+42.63(+1.19%)
Jun 15, 2007	3601	3603	3577	3581	0	+7.73(+0.22%)
Jun 14, 2007	3589	3595	3573	3573	0	+22.21(+0.63%)
Jun 13, 2007	3530	3567	3526	3551	0	-10.32(-0.29%)
Jun 12, 2007	3554	3576	3553	3562	0	+16.08(+0.45%)
Jun 11, 2007	3530	3552	3527	3545	0	+53.87(+1.54%)
Jun 08, 2007	3486	3511	3481	3492	0	-54.74(-1.54%)
Jun 07, 2007	3532	3567	3528	3546	0	-17.42(-0.49%)
Jun 06, 2007	3577	3586	3559	3564	0	-9.15(-0.26%)
Jun 05, 2007	3587	3596	3566	3573	0	-6.45(-0.18%)
Jun 04, 2007	3572	3587	3570	3579	0	+31.03(+0.87%)
Jun 01, 2007	3548	3570	3544	3548	0	+37.19(+1.06%)
May 31, 2007	3533	3533	3475	3511	360,118,496	+0.00(+0.00%)
May 30, 2007	3533	3533	3475	3511	0	-15.95(-0.45%)
May 29, 2007	3513	3527	3507	3527	0	+13.71(+0.39%)
May 28, 2007	3503	3513	3494	3513	0	+26.74(+0.77%)
May 25, 2007	3484	3499	3415	3487	0	-43.63(-1.24%)
May 24, 2007	3544	3547	3510	3530	0	-28.75(-0.81%)
May 23, 2007	3542	3559	3538	3559	0	+19.19(+0.54%)
May 22, 2007	3521	3554	3521	3540	0	+25.33(+0.72%)
May 21, 2007	3536	3536	3507	3514	0	+2.09(+0.06%)
May 18, 2007	3513	3517	3490	3512	0	-13.11(-0.37%)
May 17, 2007	3523	3532	3498	3526	0	+24.34(+0.70%)
May 16, 2007	3471	3501	3463	3501	0	+26.09(+0.75%)
May 15, 2007	3488	3498	3456	3475	0	-26.02(-0.74%)
May 14, 2007	3490	3509	3485	3501	0	+54.18(+1.57%)
May 11, 2007	3417	3467	3417	3447	0	-22.34(-0.64%)
May 10, 2007	3469	3478	3449	3469	0	+16.54(+0.48%)
May 09, 2007	3436	3459	3409	3453	0	+13.51(+0.39%)
May 08, 2007	3486	3489	3431	3439	0	-38.38(-1.10%)
May 07, 2007	3511	3523	3478	3478	0	-8.17(-0.23%)
May 04, 2007	3478	3500	3466	3486	0	+35.12(+1.02%)
May 03, 2007	3445	3476	3437	3451	0	+32.83(+0.96%)
May 02, 2007	3396	3418	3381	3418	0	+56.52(+1.68%)

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.