Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 02, 2007	7888	7932	7867	7885	0	+0.58(+0.01%)
Mar 30, 2007	7878	7889	7840	7884	0	+36.08(+0.46%)
Mar 29, 2007	7765	7864	7764	7848	0	+60.19(+0.77%)
Mar 28, 2007	7833	7841	7769	7788	0	-57.03(-0.73%)
Mar 27, 2007	7877	7928	7839	7845	0	-32.65(-0.41%)
Mar 26, 2007	7879	7887	7853	7878	0	+18.50(+0.24%)
Mar 23, 2007	7835	7879	7807	7859	0	+35.65(+0.46%)
Mar 22, 2007	7844	7857	7823	7824	0	+66.64(+0.86%)
Mar 21, 2007	7780	7784	7746	7757	0	+20.83(+0.27%)
Mar 20, 2007	7784	7798	7736	7736	0	-1.26(-0.02%)
Mar 19, 2007	7740	7760	7714	7737	0	+17.66(+0.23%)
Mar 16, 2007	7707	7743	7676	7720	0	+23.84(+0.31%)
Mar 15, 2007	7632	7709	7632	7696	0	+125.69(+1.66%)
Mar 14, 2007	7553	7576	7526	7570	0	-113.73(-1.48%)
Mar 13, 2007	7665	7695	7662	7684	0	+54.85(+0.72%)
Mar 12, 2007	7611	7640	7591	7629	0	+60.95(+0.81%)
Mar 09, 2007	7616	7619	7551	7568	0	-5.67(-0.07%)
Mar 08, 2007	7518	7574	7510	7574	0	+92.98(+1.24%)
Mar 07, 2007	7516	7519	7450	7481	0	+29.83(+0.40%)
Mar 06, 2007	7379	7453	7350	7451	0	+106.50(+1.45%)
Mar 05, 2007	7566	7566	7306	7345	0	-326.21(-4.25%)
Mar 02, 2007	7653	7695	7626	7671	0	-7.90(-0.10%)
Mar 01, 2007	7708	7761	7663	7679	0	-223.29(-2.83%)
Feb 28, 2007	7909	7940	7882	7902	3,971,200	+0.00(+0.00%)
Feb 27, 2007	7909	7940	7882	7902	0	+1.76(+0.02%)
Feb 26, 2007	7939	7950	7900	7900	0	+90.75(+1.16%)
Feb 23, 2007	7801	7812	7764	7809	3,006,200	+0.00(+0.00%)
Feb 22, 2007	7801	7812	7764	7809	3,006,200	+0.00(+0.00%)
Feb 21, 2007	7801	7812	7764	7809	3,006,200	+0.00(+0.00%)
Feb 20, 2007	7801	7812	7764	7809	3,006,200	+0.00(+0.00%)
Feb 16, 2007	7801	7812	7764	7809	3,006,200	+0.00(+0.00%)
Feb 15, 2007	7801	7812	7764	7809	3,006,200	+0.00(+0.00%)
Feb 14, 2007	7801	7812	7764	7809	0	+72.62(+0.94%)
Feb 13, 2007	7782	7801	7726	7737	0	-39.53(-0.51%)
Feb 12, 2007	7826	7826	7765	7776	0	-83.17(-1.06%)
Feb 09, 2007	7847	7885	7823	7860	0	+17.31(+0.22%)
Feb 08, 2007	7876	7885	7791	7842	0	-7.84(-0.10%)
Feb 07, 2007	7895	7895	7850	7850	0	-25.69(-0.33%)
Feb 06, 2007	7816	7876	7803	7876	0	+92.63(+1.19%)
Feb 05, 2007	7787	7824	7772	7783	0	+6.09(+0.08%)
Feb 02, 2007	7754	7802	7752	7777	0	+75.49(+0.98%)
Feb 01, 2007	7751	7758	7680	7702	0	+1.90(+0.02%)
Jan 31, 2007	7760	7779	7638	7700	0	-40.27(-0.52%)
Jan 30, 2007	7764	7778	7725	7740	0	-11.88(-0.15%)
Jan 29, 2007	7832	7839	7746	7752	0	-69.53(-0.89%)
Jan 26, 2007	7826	7884	7794	7821	0	-102.45(-1.29%)
Jan 25, 2007	7983	7991	7918	7924	0	-11.77(-0.15%)
Jan 24, 2007	7943	7949	7916	7936	0	+83.18(+1.06%)
Jan 23, 2007	7837	7870	7819	7852	0	+9.89(+0.13%)
Jan 22, 2007	7866	7871	7784	7842	0	+2.39(+0.03%)
Jan 19, 2007	7859	7893	7840	7840	0	-55.10(-0.70%)
Jan 18, 2007	7852	7897	7830	7895	0	+61.20(+0.78%)
Jan 17, 2007	7758	7841	7748	7834	0	+41.90(+0.54%)
Jan 16, 2007	7793	7831	7781	7792	0	+8.58(+0.11%)
Jan 15, 2007	7810	7815	7741	7784	0	+21.79(+0.28%)
Jan 12, 2007	7714	7769	7704	7762	0	+143.16(+1.88%)
Jan 11, 2007	7724	7749	7600	7619	0	-79.97(-1.04%)
Jan 10, 2007	7737	7749	7683	7699	0	-91.49(-1.17%)
Jan 09, 2007	7778	7828	7778	7790	0	+53.30(+0.69%)
Jan 08, 2007	7779	7798	7736	7737	0	-98.86(-1.26%)
Jan 05, 2007	7940	7942	7822	7836	0	-98.94(-1.25%)
Jan 04, 2007	7930	7956	7901	7935	0	+17.21(+0.22%)
Jan 03, 2007	7955	7999	7917	7917	0	-3.50(-0.04%)
Jan 02, 2007	7871	7937	7844	7921	0	+97.08(+1.24%)
Dec 29, 2006	7748	7824	7748	7824	0	+90.79(+1.17%)
Dec 28, 2006	7778	7782	7720	7733	0	-0.25(-0.00%)
Dec 27, 2006	7761	7790	7733	7733	0	+5.59(+0.07%)
Dec 26, 2006	7669	7749	7669	7728	0	+80.78(+1.06%)
Dec 25, 2006	7658	7667	7635	7647	0	-5.66(-0.07%)
Dec 22, 2006	7637	7660	7621	7652	0	+31.53(+0.41%)
Dec 21, 2006	7656	7686	7614	7621	0	-27.41(-0.36%)
Dec 20, 2006	7628	7662	7615	7648	0	+49.47(+0.65%)
Dec 19, 2006	7625	7649	7599	7599	0	-25.74(-0.34%)
Dec 18, 2006	7569	7648	7562	7625	0	+85.80(+1.14%)
Dec 15, 2006	7547	7568	7531	7539	0	+58.41(+0.78%)
Dec 14, 2006	7456	7492	7428	7480	0	+30.11(+0.40%)
Dec 13, 2006	7480	7494	7369	7450	0	-8.26(-0.11%)
Dec 12, 2006	7605	7605	7441	7459	0	-153.56(-2.02%)
Dec 11, 2006	7636	7636	7583	7612	0	-24.18(-0.32%)
Dec 08, 2006	7658	7658	7601	7636	0	-50.22(-0.65%)
Dec 07, 2006	7697	7717	7669	7687	0	-6.81(-0.09%)
Dec 06, 2006	7635	7697	7621	7693	0	+83.43(+1.10%)
Dec 05, 2006	7700	7703	7575	7610	0	-37.11(-0.49%)
Dec 04, 2006	7622	7660	7591	7647	0	+33.44(+0.44%)
Dec 01, 2006	7588	7622	7558	7614	0	+45.85(+0.61%)
Nov 30, 2006	7527	7568	7500	7568	0	+93.53(+1.25%)
Nov 29, 2006	7477	7514	7432	7474	0	+29.25(+0.39%)
Nov 28, 2006	7448	7483	7445	7445	0	-53.21(-0.71%)
Nov 27, 2006	7495	7506	7464	7498	0	+70.79(+0.95%)
Nov 24, 2006	7395	7427	7366	7427	0	+42.67(+0.58%)
Nov 23, 2006	7371	7431	7368	7385	0	+35.92(+0.49%)
Nov 22, 2006	7330	7351	7314	7349	0	+39.08(+0.53%)
Nov 21, 2006	7259	7320	7245	7310	0	+48.21(+0.66%)
Nov 20, 2006	7266	7270	7229	7261	0	+1.94(+0.03%)
Nov 17, 2006	7282	7288	7252	7260	0	+2.06(+0.03%)
Nov 16, 2006	7272	7290	7240	7257	0	+20.63(+0.29%)
Nov 15, 2006	7254	7269	7229	7237	0	+32.81(+0.46%)
Nov 14, 2006	7186	7217	7169	7204	0	+67.98(+0.95%)
Nov 13, 2006	7183	7191	7136	7136	0	-38.14(-0.53%)
Nov 10, 2006	7160	7176	7131	7174	0	+23.07(+0.32%)
Nov 09, 2006	7210	7242	7147	7151	0	-27.21(-0.38%)
Nov 08, 2006	7201	7207	7177	7178	0	-6.31(-0.09%)
Nov 07, 2006	7199	7219	7181	7185	0	+64.21(+0.90%)
Nov 06, 2006	7037	7161	7037	7120	0	-41.17(-0.57%)
Nov 03, 2006	7080	7187	7080	7162	0	+83.51(+1.18%)
Nov 02, 2006	7008	7090	7005	7078	0	+64.11(+0.91%)
Nov 01, 2006	7036	7059	7014	7014	0	-7.33(-0.10%)
Oct 31, 2006	7020	7025	7004	7021	0	+26.12(+0.37%)
Oct 30, 2006	7050	7050	6995	6995	0	-91.54(-1.29%)
Oct 27, 2006	7113	7132	7083	7087	0	+5.90(+0.08%)
Oct 26, 2006	7083	7120	7081	7081	0	+20.95(+0.30%)
Oct 25, 2006	7100	7111	7060	7060	0	-37.53(-0.53%)
Oct 24, 2006	7076	7120	7070	7097	0	+57.16(+0.81%)
Oct 23, 2006	7042	7043	7008	7040	0	+0.89(+0.01%)
Oct 20, 2006	7030	7048	7021	7039	0	+43.54(+0.62%)
Oct 19, 2006	7001	7046	6987	6996	0	-21.77(-0.31%)
Oct 18, 2006	7022	7035	6980	7018	0	-57.53(-0.81%)
Oct 17, 2006	7134	7134	7070	7075	0	-76.29(-1.07%)
Oct 16, 2006	7103	7160	7099	7151	0	+82.62(+1.17%)
Oct 13, 2006	7060	7097	7047	7069	0	+84.22(+1.21%)
Oct 12, 2006	7033	7040	6983	6985	0	-22.09(-0.32%)
Oct 11, 2006	6984	7022	6984	7007	0	+9.43(+0.13%)
Oct 10, 2006	6956	7004	6927	6997	0	+0.00(+0.00%)
Oct 09, 2006	6956	7004	6927	6997	0	+0.00(+0.00%)
Oct 06, 2006	6956	7004	6927	6997	0	+0.00(+0.00%)
Oct 05, 2006	6956	7004	6927	6997	0	+122.26(+1.78%)
Oct 04, 2006	6968	6981	6875	6875	0	-81.90(-1.18%)
Oct 03, 2006	6942	6977	6936	6957	0	-4.07(-0.06%)
Oct 02, 2006	6907	6962	6907	6961	0	+77.90(+1.13%)
Sep 29, 2006	6887	6904	6861	6883	0	-2.07(-0.03%)
Sep 28, 2006	6956	6962	6858	6885	0	-61.15(-0.88%)
Sep 27, 2006	6957	6962	6923	6946	0	+44.52(+0.65%)
Sep 26, 2006	6945	6959	6899	6902	0	-9.46(-0.14%)
Sep 25, 2006	6880	6921	6844	6911	0	+25.61(+0.37%)
Sep 22, 2006	6872	6891	6854	6886	0	-4.29(-0.06%)
Sep 21, 2006	6924	6939	6862	6890	0	+12.12(+0.18%)
Sep 20, 2006	6850	6891	6840	6878	0	-4.10(-0.06%)
Sep 19, 2006	6898	6915	6859	6882	0	-0.61(-0.01%)
Sep 18, 2006	6785	6886	6775	6882	0	+201.39(+3.01%)
Sep 15, 2006	6585	6681	6576	6681	0	+82.22(+1.25%)
Sep 14, 2006	6688	6692	6550	6599	0	-66.00(-0.99%)
Sep 13, 2006	6688	6690	6632	6665	0	+39.14(+0.59%)
Sep 12, 2006	6698	6698	6621	6626	0	-68.15(-1.02%)
Sep 11, 2006	6714	6803	6675	6694	0	+0.77(+0.01%)
Sep 08, 2006	6664	6719	6655	6693	0	+7.88(+0.12%)
Sep 07, 2006	6639	6689	6630	6685	0	-3.17(-0.05%)
Sep 06, 2006	6713	6748	6662	6688	0	-46.33(-0.69%)
Sep 05, 2006	6765	6767	6726	6735	0	-16.05(-0.24%)
Sep 04, 2006	6707	6762	6707	6751	0	+99.32(+1.49%)

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.