Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	8606	8628	8499	8573	0	-50.89(-0.59%)
Mar 28, 2008	8592	8668	8564	8623	0	+17.53(+0.20%)
Mar 27, 2008	8698	8709	8559	8606	0	-162.07(-1.85%)
Mar 26, 2008	8776	8843	8712	8768	0	-27.07(-0.31%)
Mar 25, 2008	8854	8899	8761	8795	0	-70.26(-0.79%)
Mar 24, 2008	9049	9049	8781	8865	0	+340.36(+3.99%)
Mar 21, 2008	8454	8540	8413	8525	0	+187.37(+2.25%)
Mar 20, 2008	8152	8343	8125	8338	0	+158.27(+1.93%)
Mar 19, 2008	8216	8233	8143	8179	0	+121.53(+1.51%)
Mar 18, 2008	8039	8083	7955	8058	0	+52.36(+0.65%)
Mar 17, 2008	8041	8053	7901	8005	0	-155.93(-1.91%)
Mar 14, 2008	8293	8315	8120	8161	0	-49.60(-0.60%)
Mar 13, 2008	8408	8448	8199	8211	0	-224.31(-2.66%)
Mar 12, 2008	8578	8578	8424	8435	0	+53.70(+0.64%)
Mar 11, 2008	8207	8382	8207	8382	0	+82.23(+0.99%)
Mar 10, 2008	8501	8507	8287	8299	0	-232.01(-2.72%)
Mar 07, 2008	8537	8625	8513	8531	0	-127.26(-1.47%)
Mar 06, 2008	8559	8659	8526	8659	0	+174.69(+2.06%)
Mar 05, 2008	8494	8560	8439	8484	0	+13.84(+0.16%)
Mar 04, 2008	8279	8471	8279	8470	0	+207.24(+2.51%)
Mar 03, 2008	8214	8266	8147	8263	0	-149.89(-1.78%)
Feb 29, 2008	8367	8474	8367	8413	0	-49.32(-0.58%)
Feb 28, 2008	8401	8462	8363	8462	0	+0.00(+0.00%)
Feb 27, 2008	8401	8462	8363	8462	0	+154.41(+1.86%)
Feb 26, 2008	8380	8387	8259	8308	0	+21.36(+0.26%)
Feb 25, 2008	8229	8308	8229	8286	0	+177.60(+2.19%)
Feb 22, 2008	8013	8109	7987	8109	0	+22.78(+0.28%)
Feb 21, 2008	7982	8086	7972	8086	0	+191.46(+2.43%)
Feb 20, 2008	8000	8041	7855	7894	0	-129.94(-1.62%)
Feb 19, 2008	7985	8024	7933	8024	0	+133.51(+1.69%)
Feb 18, 2008	7925	7988	7873	7891	0	+14.53(+0.18%)
Feb 15, 2008	7766	7888	7762	7876	0	+11.09(+0.14%)
Feb 14, 2008	7711	7865	7707	7865	0	+314.73(+4.17%)
Feb 13, 2008	7645	7656	7534	7551	0	-2.75(-0.04%)
Feb 12, 2008	7568	7620	7530	7553	0	-120.69(-1.57%)
Feb 11, 2008	7614	7706	7584	7674	0	+0.00(+0.00%)
Feb 08, 2008	7614	7706	7584	7674	0	+0.00(+0.00%)
Feb 07, 2008	7614	7706	7584	7674	4,123,200	+0.00(+0.00%)
Feb 06, 2008	7614	7706	7584	7674	4,123,200	+0.00(+0.00%)
Feb 05, 2008	7614	7706	7584	7674	4,123,200	+0.00(+0.00%)
Feb 04, 2008	7614	7706	7584	7674	4,123,200	+0.00(+0.00%)
Feb 01, 2008	7614	7706	7584	7674	0	+152.86(+2.03%)
Jan 31, 2008	7528	7579	7401	7521	0	-22.37(-0.30%)
Jan 30, 2008	7604	7667	7508	7544	0	-32.92(-0.43%)
Jan 29, 2008	7594	7603	7447	7576	0	+90.63(+1.21%)
Jan 28, 2008	7679	7706	7478	7486	0	-253.80(-3.28%)
Jan 25, 2008	7648	7740	7648	7740	0	+222.54(+2.96%)
Jan 24, 2008	7639	7653	7413	7517	0	+108.65(+1.47%)
Jan 23, 2008	7708	7708	7385	7408	0	-173.56(-2.29%)
Jan 22, 2008	7595	7742	7567	7582	0	-528.24(-6.51%)
Jan 21, 2008	8167	8221	8100	8110	0	-74.45(-0.91%)
Jan 18, 2008	7935	8185	7884	8185	0	+83.02(+1.02%)
Jan 17, 2008	8245	8300	8004	8102	0	-77.91(-0.95%)
Jan 16, 2008	8286	8375	8180	8180	0	-249.30(-2.96%)
Jan 15, 2008	8316	8546	8312	8429	0	+255.43(+3.13%)
Jan 14, 2008	8254	8261	8098	8173	0	+144.10(+1.79%)
Jan 11, 2008	8134	8152	8026	8029	0	-27.96(-0.35%)
Jan 10, 2008	8153	8177	8057	8057	0	-27.79(-0.34%)
Jan 09, 2008	7842	8085	7818	8085	0	+122.15(+1.53%)
Jan 08, 2008	7909	8011	7896	7963	0	+79.54(+1.01%)
Jan 07, 2008	7960	8016	7883	7883	0	-337.73(-4.11%)
Jan 04, 2008	8134	8247	8098	8221	0	+36.90(+0.45%)
Jan 03, 2008	8172	8244	8130	8184	0	-138.85(-1.67%)
Jan 02, 2008	8492	8533	8320	8323	0	-183.23(-2.15%)
Jan 01, 2008	8450	8506	8415	8506	3,607,200	+0.00(+0.00%)
Dec 31, 2007	8450	8506	8415	8506	0	+109.33(+1.30%)
Dec 28, 2007	8269	8460	8269	8397	0	+83.23(+1.00%)
Dec 27, 2007	8169	8355	8169	8314	0	+157.33(+1.93%)
Dec 26, 2007	8125	8174	8072	8156	0	-10.68(-0.13%)
Dec 25, 2007	8166	8182	8120	8167	0	+31.59(+0.39%)
Dec 24, 2007	8074	8135	8061	8135	0	+194.04(+2.44%)
Dec 21, 2007	7903	8007	7810	7941	0	+84.36(+1.07%)
Dec 20, 2007	8044	8048	7841	7857	0	-157.23(-1.96%)
Dec 19, 2007	7881	8020	7865	8014	0	+206.92(+2.65%)
Dec 18, 2007	7731	7914	7665	7807	0	-23.46(-0.30%)
Dec 17, 2007	8042	8093	7831	7831	0	-287.23(-3.54%)
Dec 14, 2007	8186	8203	7923	8118	0	-69.87(-0.85%)
Dec 13, 2007	8486	8522	8188	8188	0	-302.89(-3.57%)
Dec 12, 2007	8496	8554	8452	8491	0	-147.49(-1.71%)
Dec 11, 2007	8649	8659	8570	8638	0	+40.30(+0.47%)
Dec 10, 2007	8700	8707	8595	8598	0	-124.35(-1.43%)
Dec 07, 2007	8775	8805	8722	8722	0	+27.97(+0.32%)
Dec 06, 2007	8785	8798	8655	8694	0	+17.46(+0.20%)
Dec 05, 2007	8627	8706	8601	8677	0	+25.67(+0.30%)
Dec 04, 2007	8557	8657	8557	8651	0	+67.44(+0.79%)
Dec 03, 2007	8623	8646	8565	8584	0	-2.56(-0.03%)
Nov 30, 2007	8499	8591	8499	8586	0	+139.37(+1.65%)
Nov 29, 2007	8455	8481	8376	8447	0	+170.77(+2.06%)
Nov 28, 2007	8429	8440	8276	8276	0	-99.50(-1.19%)
Nov 27, 2007	8320	8454	8208	8376	0	-152.57(-1.79%)
Nov 26, 2007	8463	8534	8407	8528	0	+186.13(+2.23%)
Nov 23, 2007	8551	8559	8342	8342	0	-157.17(-1.85%)
Nov 22, 2007	8431	8574	8391	8499	0	+15.26(+0.18%)
Nov 21, 2007	8677	8704	8484	8484	0	-196.75(-2.27%)
Nov 20, 2007	8484	8681	8372	8681	0	+0.15(+0.00%)
Nov 19, 2007	8818	8838	8681	8681	0	-84.11(-0.96%)
Nov 16, 2007	8767	8791	8679	8765	0	-140.59(-1.58%)
Nov 15, 2007	8920	8962	8898	8905	0	-37.52(-0.42%)
Nov 14, 2007	8966	8994	8941	8943	0	+215.72(+2.47%)
Nov 13, 2007	8673	8742	8599	8727	0	+56.60(+0.65%)
Nov 12, 2007	8755	8766	8627	8671	0	-300.31(-3.35%)
Nov 09, 2007	8962	9017	8854	8971	0	+33.34(+0.37%)
Nov 08, 2007	9096	9106	8890	8938	0	-362.64(-3.90%)
Nov 07, 2007	9437	9437	9300	9300	0	+7.42(+0.08%)
Nov 06, 2007	9325	9368	9278	9293	0	-15.80(-0.17%)
Nov 05, 2007	9252	9314	9129	9309	0	+35.51(+0.38%)
Nov 02, 2007	9373	9433	9248	9273	0	-325.14(-3.39%)
Nov 01, 2007	9781	9786	9556	9598	0	-113.14(-1.17%)
Oct 31, 2007	9778	9788	9665	9711	0	-46.56(-0.48%)
Oct 30, 2007	9854	9860	9728	9758	0	-51.95(-0.53%)
Oct 29, 2007	9744	9822	9735	9810	0	+178.37(+1.85%)
Oct 26, 2007	9637	9662	9573	9632	0	+63.25(+0.66%)
Oct 25, 2007	9547	9573	9504	9568	0	+125.64(+1.33%)
Oct 24, 2007	9593	9640	9443	9443	0	-59.77(-0.63%)
Oct 23, 2007	9420	9513	9420	9502	0	+141.76(+1.51%)
Oct 22, 2007	9279	9382	9276	9361	0	-251.09(-2.61%)
Oct 19, 2007	9667	9674	9610	9612	0	-25.35(-0.26%)
Oct 18, 2007	9605	9667	9575	9637	0	+74.91(+0.78%)
Oct 17, 2007	9582	9616	9493	9562	0	-30.31(-0.32%)
Oct 16, 2007	9469	9618	9461	9592	0	+74.02(+0.78%)
Oct 15, 2007	9565	9577	9432	9518	0	+21.98(+0.23%)
Oct 12, 2007	9677	9731	9490	9496	0	-201.20(-2.07%)
Oct 11, 2007	9708	9729	9661	9698	0	+57.84(+0.60%)
Oct 10, 2007	9744	9744	9592	9640	5,534,400	+0.00(+0.00%)
Oct 09, 2007	9744	9744	9592	9640	0	-77.34(-0.80%)
Oct 08, 2007	9737	9745	9683	9717	0	+99.91(+1.04%)
Oct 05, 2007	9646	9670	9565	9617	0	-10.13(-0.11%)
Oct 04, 2007	9664	9676	9574	9627	0	-72.68(-0.75%)
Oct 03, 2007	9650	9784	9618	9700	0	+76.82(+0.80%)
Oct 02, 2007	9598	9643	9583	9623	0	+134.75(+1.42%)
Oct 01, 2007	9524	9555	9474	9488	0	+76.55(+0.81%)
Sep 28, 2007	9447	9474	9412	9412	0	-1.70(-0.02%)
Sep 27, 2007	9337	9414	9292	9414	0	+156.18(+1.69%)
Sep 26, 2007	9181	9270	9179	9257	0	+152.19(+1.67%)
Sep 25, 2007	9019	9105	8994	9105	5,025,000	+0.00(+0.00%)
Sep 24, 2007	9019	9105	8994	9105	5,025,000	+0.00(+0.00%)
Sep 21, 2007	9019	9105	8994	9105	0	+122.25(+1.36%)
Sep 20, 2007	8988	9110	8951	8983	0	+56.65(+0.63%)
Sep 19, 2007	9091	9091	8901	8926	0	+26.47(+0.30%)
Sep 18, 2007	9039	9044	8875	8900	3,917,000	+0.00(+0.00%)
Sep 17, 2007	9039	9044	8875	8900	0	-131.72(-1.46%)
Sep 14, 2007	8996	9047	8953	9032	0	+104.21(+1.17%)
Sep 13, 2007	9062	9062	8925	8927	0	-90.70(-1.01%)
Sep 12, 2007	9078	9085	9011	9018	0	+15.00(+0.17%)
Sep 11, 2007	8981	9017	8953	9003	0	+65.54(+0.73%)
Sep 10, 2007	8868	8953	8846	8938	0	-80.50(-0.89%)
Sep 07, 2007	9056	9078	9001	9018	0	+1.00(+0.01%)
Sep 06, 2007	8897	9017	8842	9017	0	+103.23(+1.16%)
Sep 05, 2007	9018	9026	8902	8914	0	-9.13(-0.10%)
Sep 04, 2007	9020	9028	8884	8923	0	-56.98(-0.63%)
Sep 03, 2007	9019	9019	8947	8980	0	-2.20(-0.02%)
Aug 31, 2007	8808	8982	8786	8982	0	+210.95(+2.41%)
Aug 30, 2007	8782	8826	8751	8771	0	+127.89(+1.48%)
Aug 29, 2007	8514	8643	8514	8643	0	-84.23(-0.97%)
Aug 28, 2007	8697	8753	8673	8728	0	+9.24(+0.11%)
Aug 27, 2007	8850	8850	8705	8718	0	+28.22(+0.32%)
Aug 24, 2007	8727	8742	8668	8690	0	-42.75(-0.49%)
Aug 23, 2007	8699	8735	8686	8733	0	+239.38(+2.82%)
Aug 22, 2007	8487	8512	8432	8493	0	+14.38(+0.17%)
Aug 21, 2007	8542	8587	8424	8479	0	-36.52(-0.43%)
Aug 20, 2007	8497	8517	8397	8516	0	+425.31(+5.26%)
Aug 17, 2007	8210	8307	7988	8090	0	-111.08(-1.35%)
Aug 16, 2007	8397	8438	8166	8201	0	-391.67(-4.56%)
Aug 15, 2007	8782	8809	8561	8593	0	-317.95(-3.57%)
Aug 14, 2007	8953	9023	8840	8911	0	-27.97(-0.31%)
Aug 13, 2007	9031	9031	8913	8939	0	+7.65(+0.09%)
Aug 10, 2007	8870	8969	8870	8931	0	-251.29(-2.74%)
Aug 09, 2007	9213	9219	9140	9183	0	+83.14(+0.91%)
Aug 08, 2007	8961	9099	8939	9099	0	+237.15(+2.68%)
Aug 07, 2007	9068	9069	8862	8862	0	-79.42(-0.89%)
Aug 06, 2007	8866	8961	8857	8942	0	-116.09(-1.28%)
Aug 03, 2007	9104	9135	9026	9058	0	+107.25(+1.20%)
Aug 02, 2007	9076	9080	8728	8951	0	+58.69(+0.66%)
Aug 01, 2007	9189	9266	8892	8892	0	-395.37(-4.26%)
Jul 31, 2007	9212	9308	9173	9287	0	+214.68(+2.37%)
Jul 30, 2007	9037	9136	8997	9073	0	-89.71(-0.98%)
Jul 27, 2007	9245	9377	9162	9162	0	-404.14(-4.22%)
Jul 26, 2007	9794	9808	9566	9566	0	-173.71(-1.78%)
Jul 25, 2007	9684	9763	9656	9740	0	-3.93(-0.04%)
Jul 24, 2007	9674	9745	9643	9744	0	+122.49(+1.27%)
Jul 23, 2007	9576	9637	9564	9622	0	+35.67(+0.37%)
Jul 20, 2007	9537	9586	9488	9586	0	+112.59(+1.19%)
Jul 19, 2007	9450	9529	9442	9473	0	-12.04(-0.13%)
Jul 18, 2007	9512	9575	9483	9485	0	-24.38(-0.26%)
Jul 17, 2007	9445	9514	9338	9510	0	+92.41(+0.98%)
Jul 16, 2007	9514	9539	9404	9417	0	-53.98(-0.57%)
Jul 13, 2007	9531	9540	9411	9471	0	+116.89(+1.25%)
Jul 12, 2007	9347	9400	9317	9354	0	+63.46(+0.68%)
Jul 11, 2007	9323	9341	9263	9291	0	-93.78(-1.00%)
Jul 10, 2007	9405	9405	9307	9385	0	+14.89(+0.16%)
Jul 09, 2007	9246	9370	9239	9370	0	+181.53(+1.98%)
Jul 06, 2007	9170	9200	9118	9188	0	+39.53(+0.43%)
Jul 05, 2007	9114	9149	9086	9149	0	+79.80(+0.88%)
Jul 04, 2007	9069	9113	9034	9069	0	+72.78(+0.81%)
Jul 03, 2007	8983	9020	8977	8996	0	+56.71(+0.63%)
Jul 02, 2007	8904	8939	8849	8939	0	+56.28(+0.63%)
Jun 29, 2007	8932	8933	8849	8883	0	-9.62(-0.11%)
Jun 28, 2007	8915	8915	8842	8893	0	+48.61(+0.55%)
Jun 27, 2007	8862	8888	8821	8844	0	-21.53(-0.24%)
Jun 26, 2007	8966	8984	8856	8866	0	-73.44(-0.82%)
Jun 25, 2007	8882	8986	8882	8939	0	+92.80(+1.05%)
Jun 22, 2007	8880	8884	8799	8846	0	-5.60(-0.06%)
Jun 21, 2007	8789	8872	8722	8852	0	+96.11(+1.10%)
Jun 20, 2007	8651	8762	8636	8756	0	+182.24(+2.13%)
Jun 19, 2007	8519	8578	8511	8574	5,280,000	+0.00(+0.00%)
Jun 18, 2007	8519	8578	8511	8574	5,280,000	+0.00(+0.00%)
Jun 15, 2007	8519	8578	8511	8574	0	+122.92(+1.45%)
Jun 14, 2007	8421	8476	8409	8451	0	+104.33(+1.25%)
Jun 13, 2007	8388	8388	8337	8346	0	-23.87(-0.29%)
Jun 12, 2007	8372	8396	8345	8370	0	+31.38(+0.38%)
Jun 11, 2007	8351	8360	8329	8339	0	+38.17(+0.46%)
Jun 08, 2007	8288	8308	8280	8301	0	-54.55(-0.65%)
Jun 07, 2007	8299	8369	8264	8355	0	+40.58(+0.49%)
Jun 06, 2007	8331	8377	8314	8315	0	+10.69(+0.13%)
Jun 05, 2007	8321	8321	8268	8304	0	+9.20(+0.11%)
Jun 04, 2007	8310	8318	8283	8295	0	+44.89(+0.54%)
Jun 01, 2007	8237	8262	8224	8250	0	+104.95(+1.29%)
May 31, 2007	8205	8221	8145	8145	0	-2.39(-0.03%)
May 30, 2007	8164	8178	8110	8147	0	-34.15(-0.42%)
May 29, 2007	8179	8229	8166	8181	0	+24.67(+0.30%)
May 28, 2007	8195	8202	8154	8157	0	-3.15(-0.04%)
May 25, 2007	8171	8171	8130	8160	0	-56.44(-0.69%)
May 24, 2007	8232	8249	8208	8216	0	-5.38(-0.07%)
May 23, 2007	8233	8256	8215	8222	0	+33.16(+0.40%)
May 22, 2007	8159	8206	8158	8189	0	+47.04(+0.58%)
May 21, 2007	8067	8159	8044	8142	0	+107.45(+1.34%)
May 18, 2007	8066	8075	8014	8034	0	-3.82(-0.05%)
May 17, 2007	8030	8081	8030	8038	0	+49.39(+0.62%)
May 16, 2007	7989	8015	7978	7989	0	+13.54(+0.17%)
May 15, 2007	8023	8042	7969	7975	0	-55.53(-0.69%)
May 14, 2007	8072	8072	8014	8031	0	-0.98(-0.01%)
May 11, 2007	8026	8050	8019	8032	0	-65.32(-0.81%)
May 10, 2007	8095	8105	8072	8097	0	+44.16(+0.55%)
May 09, 2007	8092	8094	8043	8053	0	-43.14(-0.53%)
May 08, 2007	8112	8113	8083	8096	0	-19.43(-0.24%)
May 07, 2007	8122	8133	8095	8115	0	+49.21(+0.61%)
May 04, 2007	7991	8066	7991	8066	0	+139.40(+1.76%)
May 03, 2007	7954	7966	7861	7927	0	+23.62(+0.30%)
May 02, 2007	7901	7952	7891	7903	0	+27.62(+0.35%)
May 01, 2007	7956	7956	7843	7875	3,466,400	+0.00(+0.00%)
Apr 30, 2007	7956	7956	7843	7875	0	-74.00(-0.93%)
Apr 27, 2007	8019	8027	7949	7949	0	-50.62(-0.63%)
Apr 26, 2007	8047	8053	8000	8000	0	+15.39(+0.19%)
Apr 25, 2007	8036	8041	7985	7985	0	-60.36(-0.75%)
Apr 24, 2007	8012	8052	7998	8045	0	+34.55(+0.43%)
Apr 23, 2007	8010	8063	8006	8010	0	+67.79(+0.85%)
Apr 20, 2007	7916	7946	7912	7943	0	+54.04(+0.69%)
Apr 19, 2007	7979	7992	7884	7889	0	-114.68(-1.43%)
Apr 18, 2007	7981	8003	7946	8003	0	+44.02(+0.55%)
Apr 17, 2007	8101	8101	7952	7959	0	-84.25(-1.05%)
Apr 16, 2007	8089	8097	8030	8044	0	+41.24(+0.52%)
Apr 13, 2007	8100	8108	8000	8002	0	-72.90(-0.90%)
Apr 12, 2007	8044	8091	8039	8075	0	-9.25(-0.11%)
Apr 11, 2007	8074	8106	8056	8084	0	+36.06(+0.45%)
Apr 10, 2007	8065	8065	8002	8048	0	-8.17(-0.10%)
Apr 09, 2007	8048	8067	8026	8057	0	+51.95(+0.65%)
Apr 05, 2007	7990	8022	7970	8005	4,993,200	+0.00(+0.00%)
Apr 04, 2007	7990	8022	7970	8005	0	+71.70(+0.90%)
Apr 03, 2007	7895	7933	7880	7933	0	+47.92(+0.61%)

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.