Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	91.00	94.68	89.96	90.66	37,049	-3.44(-3.66%)
Nov 29, 2007	94.51	98.06	91.64	94.10	70,299	-1.27(-1.33%)
Nov 28, 2007	85.19	95.37	85.19	95.37	75,490	+16.44(+20.83%)
Nov 27, 2007	75.57	79.15	75.57	78.93	29,463	+5.56(+7.58%)
Nov 26, 2007	74.20	76.03	73.35	73.37	40,413	+0.77(+1.05%)
Nov 23, 2007	72.63	73.31	71.39	72.60	14,705	+4.17(+6.09%)
Nov 21, 2007	68.32	68.56	64.28	68.44	37,027	-1.99(-2.83%)
Nov 20, 2007	69.95	73.91	68.31	70.43	29,640	+3.32(+4.94%)
Nov 19, 2007	69.24	69.24	66.17	67.11	25,813	-4.64(-6.47%)
Nov 16, 2007	72.29	72.29	71.08	71.75	17,032	-1.90(-2.58%)
Nov 15, 2007	75.50	77.99	73.49	73.65	38,721	-5.35(-6.77%)
Nov 14, 2007	78.93	80.74	78.85	79.00	21,899	+1.95(+2.53%)
Nov 13, 2007	71.95	77.17	71.95	77.06	56,202	+5.96(+8.39%)
Nov 12, 2007	73.55	78.11	70.06	71.09	60,814	-9.25(-11.52%)
Nov 09, 2007	79.40	85.78	77.96	80.35	86,327	-15.37(-16.06%)
Nov 08, 2007	95.71	95.71	95.71	95.71	0	+0.00(+0.00%)
Nov 07, 2007	95.71	95.71	95.71	95.71	0	+0.00(+0.00%)
Nov 06, 2007	95.71	95.71	95.71	95.71	0	+0.00(+0.00%)
Nov 05, 2007	95.71	95.71	95.71	95.71	772	+2.51(+2.70%)
Nov 02, 2007	96.41	96.41	91.90	93.20	58,292	-3.25(-3.37%)
Nov 01, 2007	97.29	98.27	94.69	96.45	73,949	-6.96(-6.73%)
Oct 31, 2007	100.59	103.98	100.19	103.41	53,002	+3.69(+3.70%)
Oct 30, 2007	100.57	103.97	99.06	99.72	37,874	+0.32(+0.32%)
Oct 29, 2007	100.19	103.97	99.12	99.40	24,438	-2.28(-2.24%)
Oct 26, 2007	98.65	101.95	98.65	101.68	19,677	-1.73(-1.67%)
Oct 25, 2007	103.22	103.98	101.99	103.41	16,186	+1.45(+1.42%)
Oct 24, 2007	101.61	103.55	100.09	101.96	45,914	+4.44(+4.56%)
Oct 23, 2007	96.42	97.52	94.76	97.52	28,141	+4.60(+4.95%)
Oct 22, 2007	90.34	93.77	89.38	92.92	32,478	-0.33(-0.35%)
Oct 19, 2007	98.20	99.05	91.89	93.25	55,858	-5.42(-5.49%)
Oct 18, 2007	94.58	101.89	94.33	98.66	94,896	-6.81(-6.45%)
Oct 17, 2007	98.31	105.47	98.13	105.47	136,579	+9.34(+9.72%)
Oct 16, 2007	97.27	98.04	95.47	96.13	27,612	-0.45(-0.47%)
Oct 15, 2007	100.67	100.67	95.16	96.58	55,964	-0.78(-0.80%)
Oct 12, 2007	96.00	97.36	94.98	97.36	78,710	+7.81(+8.72%)
Oct 11, 2007	94.76	95.44	87.91	89.55	75,113	-3.08(-3.33%)
Oct 10, 2007	93.11	93.11	90.74	92.63	34,700	-0.61(-0.66%)
Oct 09, 2007	91.92	94.44	91.92	93.25	29,939	+3.10(+3.44%)
Oct 08, 2007	89.79	90.97	88.89	90.15	46,231	-6.78(-6.99%)
Oct 05, 2007	94.52	97.36	93.58	96.92	51,838	+6.16(+6.79%)
Oct 04, 2007	89.37	90.76	88.62	90.76	87,279	-2.14(-2.30%)
Oct 03, 2007	93.48	95.47	92.63	92.90	79,979	-7.79(-7.74%)
Oct 02, 2007	103.31	104.45	99.28	100.69	85,481	-0.39(-0.38%)
Oct 01, 2007	99.25	102.55	98.28	101.07	106,639	+4.74(+4.92%)
Sep 28, 2007	100.10	100.10	94.52	96.34	103,148	-6.69(-6.50%)
Sep 27, 2007	96.18	103.03	95.47	103.03	267,339	+14.18(+15.96%)
Sep 26, 2007	90.26	94.40	87.86	88.85	175,405	-3.50(-3.79%)
Sep 25, 2007	88.96	93.89	85.07	92.35	293,153	-9.74(-9.54%)
Sep 24, 2007	113.43	113.43	101.14	102.09	419,999	-22.31(-17.93%)
Sep 21, 2007	119.05	139.23	118.55	124.39	565,782	+9.79(+8.54%)
Sep 20, 2007	103.98	119.56	103.98	114.60	265,752	+24.80(+27.62%)
Sep 19, 2007	87.62	92.16	87.43	89.80	115,314	+3.59(+4.17%)
Sep 18, 2007	81.75	86.73	81.45	86.21	53,743	+6.67(+8.39%)
Sep 17, 2007	79.40	80.35	78.20	79.53	16,397	+1.06(+1.35%)
Sep 14, 2007	76.84	79.19	76.84	78.47	15,445	+2.18(+2.86%)
Sep 13, 2007	77.43	77.43	76.20	76.29	27,400	-2.40(-3.05%)
Sep 12, 2007	79.68	79.68	76.61	78.69	54,800	-1.65(-2.06%)
Sep 11, 2007	81.45	81.95	80.16	80.35	47,289	-1.62(-1.97%)
Sep 10, 2007	81.76	82.79	80.44	81.96	52,790	+4.44(+5.73%)
Sep 07, 2007	79.78	79.78	76.87	77.52	24,226	-0.54(-0.69%)
Sep 06, 2007	77.89	78.27	76.09	78.06	35,863	+4.23(+5.74%)
Sep 05, 2007	76.08	76.14	72.61	73.82	59,984	-1.43(-1.90%)
Sep 04, 2007	74.20	76.33	73.73	75.25	134,674	+29.83(+65.68%)
Jun 11, 2007	45.42	45.42	45.42	45.42	0	-1.98(-4.19%)
Jun 08, 2007	47.40	47.40	47.40	47.40	0	+0.00(+0.00%)
Jun 07, 2007	47.40	47.40	47.40	47.40	0	+0.00(+0.00%)
Jun 06, 2007	47.40	47.40	47.40	47.40	0	+0.00(+0.00%)
Jun 05, 2007	47.40	47.40	47.40	47.40	0	+0.00(+0.00%)
Jun 04, 2007	47.40	47.40	47.40	47.40	0	+0.00(+0.00%)
Jun 01, 2007	47.40	47.40	47.40	47.40	0	+0.00(+0.00%)
May 31, 2007	47.40	47.40	47.40	47.40	0	+0.00(+0.00%)
May 30, 2007	47.40	47.40	47.40	47.40	0	+0.00(+0.00%)
May 29, 2007	47.40	47.40	47.40	47.40	0	+0.00(+0.00%)
May 25, 2007	47.40	47.40	47.40	47.40	0	+0.00(+0.00%)
May 24, 2007	47.40	47.40	47.40	47.40	0	+0.00(+0.00%)
May 23, 2007	47.40	47.40	47.40	47.40	0	+0.00(+0.00%)
May 22, 2007	47.40	47.40	45.42	47.40	423	+1.99(+4.37%)
May 21, 2007	44.20	45.86	44.20	45.42	68,765	+3.89(+9.38%)
May 18, 2007	41.09	41.97	41.09	41.52	29,516	+1.67(+4.20%)
May 17, 2007	39.51	40.27	39.50	39.85	20,841	+1.48(+3.87%)
May 16, 2007	37.90	38.37	37.57	38.37	25,972	-0.86(-2.19%)
May 15, 2007	40.15	40.15	39.18	39.23	22,005	-1.56(-3.82%)
May 14, 2007	40.17	40.79	39.94	40.79	32,478	+2.69(+7.07%)
May 11, 2007	37.35	39.03	37.25	38.09	50,040	+0.38(+1.00%)
May 10, 2007	37.81	38.51	36.64	37.72	104,206	+3.59(+10.53%)
May 09, 2007	33.63	34.20	33.52	34.12	35,546	+1.78(+5.49%)
May 08, 2007	32.33	32.77	32.27	32.35	24,544	+0.21(+0.65%)
May 07, 2007	31.83	32.37	31.67	32.14	38,508	+2.22(+7.42%)
May 04, 2007	30.05	30.18	29.87	29.92	23,168	+1.80(+6.39%)
May 03, 2007	27.82	28.22	27.79	28.12	13,329	-0.39(-1.36%)
May 02, 2007	28.36	28.78	28.31	28.51	11,108	+0.53(+1.89%)
May 01, 2007	27.88	28.15	27.75	27.98	12,483	+0.05(+0.17%)
Apr 30, 2007	28.48	28.56	27.84	27.93	8,251	-1.14(-3.93%)
Apr 27, 2007	29.25	29.72	28.92	29.08	14,070	-0.51(-1.73%)
Apr 26, 2007	29.61	29.61	29.26	29.59	6,876	-0.05(-0.16%)
Apr 25, 2007	29.38	29.77	29.16	29.63	36,181	+2.38(+8.74%)
Apr 24, 2007	27.08	27.79	27.08	27.25	6,982	+0.29(+1.09%)
Apr 23, 2007	27.61	27.61	26.94	26.96	18,090	-1.35(-4.77%)
Apr 20, 2007	28.05	28.45	27.70	28.31	17,350	+1.21(+4.46%)
Apr 19, 2007	26.51	29.53	26.47	27.10	20,206	-1.11(-3.92%)
Apr 18, 2007	27.65	28.75	27.41	28.21	25,601	-0.76(-2.61%)
Apr 17, 2007	28.84	29.11	28.73	28.96	8,992	+0.19(+0.66%)
Apr 16, 2007	28.80	28.83	28.37	28.77	17,773	-0.08(-0.26%)
Apr 13, 2007	28.74	32.09	28.24	28.85	11,743	-0.84(-2.83%)
Apr 12, 2007	29.59	29.69	29.25	29.69	13,012	-0.07(-0.22%)
Apr 11, 2007	30.29	30.29	29.73	29.76	8,780	-0.37(-1.22%)
Apr 10, 2007	29.49	30.25	29.49	30.12	31,738	-0.31(-1.02%)
Apr 09, 2007	30.36	30.92	30.34	30.44	25,390	-0.29(-0.95%)
Apr 05, 2007	30.54	30.85	30.29	30.73	13,964	+0.58(+1.91%)
Apr 04, 2007	29.86	30.25	29.81	30.15	15,763	+0.55(+1.85%)
Apr 03, 2007	28.68	29.66	28.68	29.60	15,657	+1.09(+3.81%)
Apr 02, 2007	28.36	28.77	28.32	28.52	15,445	+0.40(+1.41%)
Mar 30, 2007	27.95	28.84	27.93	28.12	14,916	+0.21(+0.75%)
Mar 29, 2007	28.44	28.79	27.75	27.91	45,702	+0.60(+2.18%)
Mar 28, 2007	27.58	27.60	27.23	27.32	15,128	-0.34(-1.23%)
Mar 27, 2007	28.00	28.00	27.55	27.66	3,702	-0.10(-0.37%)
Mar 26, 2007	27.79	27.97	27.56	27.76	9,204	+0.24(+0.86%)
Mar 23, 2007	27.61	27.61	27.31	27.53	6,982	-0.20(-0.72%)
Mar 22, 2007	27.72	27.84	27.53	27.72	8,569	-0.10(-0.37%)
Mar 21, 2007	27.65	27.88	27.13	27.83	39,460	+0.23(+0.82%)
Mar 20, 2007	27.36	27.60	27.22	27.60	6,241	+0.26(+0.93%)
Mar 19, 2007	27.35	27.65	27.26	27.35	14,493	+0.13(+0.49%)
Mar 16, 2007	27.40	27.40	27.14	27.21	4,231	-0.20(-0.72%)
Mar 15, 2007	27.19	27.65	27.19	27.41	13,858	+0.54(+2.00%)
Mar 14, 2007	26.58	26.97	26.43	26.87	19,994	-0.23(-0.84%)
Mar 13, 2007	28.22	27.70	26.95	27.10	45,702	-1.12(-3.99%)
Mar 12, 2007	27.89	28.36	27.88	28.22	26,977	+0.77(+2.79%)
Mar 09, 2007	28.01	28.12	27.46	27.46	17,667	-0.24(-0.85%)
Mar 08, 2007	27.39	27.81	27.24	27.70	26,977	+1.33(+5.06%)
Mar 07, 2007	26.49	26.77	26.28	26.36	39,566	+0.86(+3.37%)
Mar 06, 2007	25.13	25.72	25.13	25.50	55,118	+0.60(+2.39%)
Mar 05, 2007	25.43	25.63	24.58	24.91	84,846	-2.79(-10.07%)
Mar 02, 2007	27.69	27.85	27.21	27.70	35,334	+0.14(+0.51%)
Mar 01, 2007	27.32	27.88	26.67	27.55	42,211	-0.61(-2.18%)
Feb 28, 2007	28.44	28.50	27.41	28.17	58,926	+1.56(+5.86%)
Feb 27, 2007	29.16	29.16	26.47	26.61	122,931	-5.29(-16.59%)
Feb 26, 2007	32.39	32.59	31.19	31.90	24,332	-0.57(-1.75%)
Feb 23, 2007	33.32	33.32	32.24	32.47	32,055	-0.93(-2.77%)
Feb 22, 2007	33.08	33.83	33.08	33.40	22,005	+0.81(+2.49%)
Feb 21, 2007	32.95	32.95	32.19	32.58	39,672	-0.02(-0.06%)
Feb 20, 2007	32.61	32.73	32.02	32.60	46,549	+1.03(+3.26%)
Feb 16, 2007	32.14	32.33	31.19	31.57	38,508	+1.30(+4.31%)
Feb 15, 2007	30.13	30.48	30.13	30.27	23,803	+0.72(+2.43%)
Feb 14, 2007	29.46	29.73	29.28	29.55	15,224	-0.10(-0.35%)
Feb 13, 2007	29.05	29.77	29.05	29.65	35,440	+0.60(+2.08%)
Feb 12, 2007	29.16	29.42	28.71	29.05	20,100	+0.60(+2.09%)
Feb 09, 2007	29.44	29.44	28.24	28.45	23,062	-0.76(-2.59%)
Feb 08, 2007	29.10	29.53	28.96	29.21	36,921	+0.99(+3.52%)
Feb 07, 2007	28.25	28.74	28.17	28.22	19,465	+0.04(+0.13%)
Feb 06, 2007	27.36	28.71	27.26	28.18	63,052	+1.20(+4.45%)
Feb 05, 2007	27.01	27.17	26.69	26.98	19,571	-0.49(-1.79%)
Feb 02, 2007	27.32	27.63	26.47	27.47	48,030	+0.59(+2.18%)
Feb 01, 2007	27.36	27.36	26.19	26.88	77,334	-0.19(-0.70%)
Jan 31, 2007	26.89	27.46	26.39	27.07	42,423	-0.19(-0.69%)
Jan 30, 2007	28.40	28.40	26.99	27.26	61,465	-1.15(-4.06%)
Jan 29, 2007	28.07	28.54	27.93	28.41	99,128	+1.11(+4.05%)
Jan 26, 2007	27.01	27.47	26.47	27.31	85,586	-0.49(-1.77%)
Jan 25, 2007	27.70	28.83	26.56	27.80	70,035	-1.51(-5.16%)
Jan 24, 2007	30.25	31.02	28.85	29.31	167,682	-2.58(-8.09%)
Jan 23, 2007	31.11	33.08	31.11	31.89	50,675	-0.43(-1.34%)
Jan 22, 2007	32.32	39.27	31.35	32.33	61,994	-0.35(-1.07%)
Jan 19, 2007	32.14	32.68	31.95	32.68	67,813	+1.16(+3.69%)
Jan 18, 2007	31.42	33.08	30.72	31.51	73,737	-0.43(-1.36%)
Jan 17, 2007	30.70	32.31	30.53	31.95	185,878	+3.54(+12.44%)
Jan 16, 2007	27.75	28.74	27.56	28.41	62,947	+1.72(+6.45%)
Jan 12, 2007	27.29	27.38	26.28	26.69	96,906	-2.04(-7.11%)
Jan 11, 2007	27.79	28.88	27.60	28.74	82,518	+1.64(+6.03%)
Jan 10, 2007	27.96	27.96	25.98	27.10	79,556	-0.86(-3.08%)
Jan 09, 2007	27.88	30.13	27.32	27.96	94,579	+1.13(+4.23%)
Jan 08, 2007	25.96	27.88	25.58	26.83	65,486	+2.06(+8.32%)
Jan 05, 2007	26.23	26.23	23.16	24.77	69,506	-1.03(-3.99%)
Jan 04, 2007	25.24	25.89	23.42	25.80	92,357	+0.70(+2.79%)
Jan 03, 2007	22.97	26.23	22.70	25.10	145,783	+4.51(+21.90%)
Dec 29, 2006	20.42	20.78	19.14	20.59	17,455	+0.09(+0.46%)
Dec 28, 2006	21.17	21.27	20.42	20.49	29,939	-0.58(-2.74%)
Dec 27, 2006	20.51	21.31	20.40	21.07	44,962	+0.57(+2.77%)
Dec 26, 2006	19.46	20.51	19.42	20.50	14,599	+1.12(+5.81%)
Dec 22, 2006	19.27	19.46	19.18	19.38	1,163	+0.15(+0.79%)
Dec 21, 2006	19.42	19.65	19.21	19.23	8,675	+0.19(+0.99%)
Dec 20, 2006	19.00	19.27	18.96	19.04	18,937	-0.62(-3.17%)
Dec 19, 2006	19.80	19.84	19.66	19.66	8,463	-1.07(-5.15%)
Dec 18, 2006	20.51	20.80	20.51	20.73	7,193	-0.26(-1.22%)
Dec 15, 2006	20.61	20.98	19.76	20.98	9,204	-0.05(-0.22%)
Dec 14, 2006	20.61	21.20	20.61	21.03	11,848	+0.98(+4.90%)
Dec 13, 2006	20.04	20.13	19.96	20.05	2,856	-0.22(-1.07%)
Dec 12, 2006	20.35	20.38	20.11	20.27	8,146	-0.16(-0.79%)
Dec 11, 2006	19.74	20.48	19.74	20.43	10,473	+0.66(+3.35%)
Dec 08, 2006	19.72	19.98	19.71	19.76	4,020	-0.02(-0.10%)
Dec 07, 2006	19.66	20.09	19.55	19.78	7,405	+0.00(+0.00%)
Dec 06, 2006	19.83	19.88	19.71	19.78	4,760	-0.33(-1.64%)
Dec 05, 2006	20.32	20.32	19.73	20.11	20,523	-0.30(-1.48%)
Dec 04, 2006	19.84	20.42	19.76	20.42	30,045	+2.79(+15.82%)

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.