Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	12349	12417	12243	12354	0	+5.50(+0.04%)
Mar 29, 2007	12302	12382	12268	12349	0	+48.40(+0.39%)
Mar 28, 2007	12396	12396	12257	12300	0	-96.90(-0.78%)
Mar 27, 2007	12469	12469	12377	12397	0	-71.80(-0.58%)
Mar 26, 2007	12480	12487	12367	12469	0	-11.90(-0.10%)
Mar 23, 2007	12460	12511	12449	12481	0	+19.90(+0.16%)
Mar 22, 2007	12447	12476	12408	12461	0	+13.60(+0.11%)
Mar 21, 2007	12289	12480	12264	12448	0	+159.40(+1.30%)
Mar 20, 2007	12227	12294	12213	12288	0	+61.90(+0.51%)
Mar 19, 2007	12110	12235	12110	12226	0	+115.80(+0.96%)
Mar 16, 2007	12160	12190	12082	12110	0	-49.30(-0.41%)
Mar 15, 2007	12133	12188	12106	12160	0	+26.30(+0.22%)
Mar 14, 2007	12074	12143	11940	12133	0	+57.40(+0.48%)
Mar 13, 2007	12308	12308	12072	12076	0	-242.60(-1.97%)
Mar 12, 2007	12276	12350	12246	12319	0	+42.30(+0.34%)
Mar 09, 2007	12262	12331	12228	12276	0	+15.60(+0.13%)
Mar 08, 2007	12193	12304	12193	12261	0	+68.20(+0.56%)
Mar 07, 2007	12204	12257	12179	12192	0	-15.10(-0.12%)
Mar 06, 2007	12051	12224	12051	12208	0	+157.20(+1.30%)
Mar 05, 2007	12112	12189	12039	12050	0	-63.70(-0.53%)
Mar 02, 2007	12234	12247	12107	12114	0	-120.20(-0.98%)
Mar 01, 2007	12266	12289	12060	12234	0	-34.30(-0.28%)
Feb 28, 2007	12215	12354	12186	12269	0	+52.40(+0.43%)
Feb 27, 2007	12629	12629	12086	12216	0	-416.10(-3.29%)
Feb 26, 2007	12648	12697	12608	12632	0	-15.20(-0.12%)
Feb 23, 2007	12680	12682	12628	12648	0	-38.50(-0.30%)
Feb 22, 2007	12736	12764	12651	12686	0	-52.40(-0.41%)
Feb 21, 2007	12783	12783	12707	12738	0	-46.20(-0.36%)
Feb 20, 2007	12767	12796	12705	12785	0	+17.00(+0.13%)
Feb 16, 2007	12764	12769	12744	12768	0	+2.60(+0.02%)
Feb 15, 2007	12742	12779	12729	12765	0	+23.10(+0.18%)
Feb 14, 2007	12651	12759	12651	12742	0	+87.10(+0.69%)
Feb 13, 2007	12549	12658	12549	12655	0	+102.30(+0.81%)
Feb 12, 2007	12580	12608	12536	12552	0	-28.30(-0.22%)
Feb 09, 2007	12638	12676	12545	12581	0	-56.80(-0.45%)
Feb 08, 2007	12666	12666	12576	12638	0	-29.30(-0.23%)
Feb 07, 2007	12657	12700	12630	12667	0	+0.60(+0.00%)
Feb 06, 2007	12662	12681	12634	12666	0	+4.60(+0.04%)
Feb 05, 2007	12653	12681	12630	12662	0	+8.20(+0.06%)
Feb 02, 2007	12674	12684	12638	12654	0	-20.20(-0.16%)
Feb 01, 2007	12617	12683	12616	12674	0	+52.00(+0.41%)
Jan 31, 2007	12520	12657	12505	12622	0	+98.40(+0.79%)
Jan 30, 2007	12492	12538	12460	12523	0	+32.50(+0.26%)
Jan 29, 2007	12487	12543	12482	12491	0	+3.80(+0.03%)
Jan 26, 2007	12503	12539	12431	12487	0	-15.60(-0.12%)
Jan 25, 2007	12622	12623	12487	12503	0	-119.20(-0.94%)
Jan 24, 2007	12534	12624	12531	12622	0	+88.00(+0.70%)
Jan 23, 2007	12478	12554	12468	12534	0	+56.60(+0.45%)
Jan 22, 2007	12566	12573	12451	12477	0	-88.30(-0.70%)
Jan 19, 2007	12568	12587	12524	12566	0	-2.40(-0.02%)
Jan 18, 2007	12575	12612	12547	12568	0	-9.30(-0.07%)
Jan 17, 2007	12572	12614	12550	12577	0	-5.40(-0.04%)
Jan 16, 2007	12556	12585	12539	12583	0	+26.50(+0.21%)
Jan 12, 2007	12515	12561	12490	12556	0	+41.10(+0.33%)
Jan 11, 2007	12443	12544	12443	12515	0	+72.80(+0.59%)
Jan 10, 2007	12417	12452	12356	12442	0	+25.60(+0.21%)
Jan 09, 2007	12425	12466	12369	12417	0	-6.90(-0.06%)
Jan 08, 2007	12392	12446	12337	12424	0	+25.50(+0.21%)
Jan 05, 2007	12480	12480	12365	12398	0	-82.70(-0.66%)
Jan 04, 2007	12473	12510	12404	12481	0	+6.20(+0.05%)
Jan 03, 2007	12460	12580	12405	12474	0	+11.30(+0.09%)
Dec 29, 2006	12500	12526	12451	12463	0	-38.30(-0.31%)
Dec 28, 2006	12511	12530	12478	12502	0	-9.10(-0.07%)
Dec 27, 2006	12408	12519	12408	12511	0	+103.00(+0.83%)
Dec 26, 2006	12342	12418	12337	12408	0	+64.40(+0.52%)
Dec 22, 2006	12413	12420	12342	12343	0	-78.00(-0.63%)
Dec 21, 2006	12462	12484	12396	12421	0	-42.70(-0.34%)
Dec 20, 2006	12471	12498	12457	12464	0	-7.40(-0.06%)
Dec 19, 2006	12440	12492	12398	12471	0	+30.00(+0.24%)
Dec 18, 2006	12446	12491	12429	12441	0	-4.20(-0.03%)
Dec 15, 2006	12418	12486	12418	12446	0	+28.70(+0.23%)
Dec 14, 2006	12318	12431	12307	12417	0	+99.30(+0.81%)
Dec 13, 2006	12313	12369	12302	12318	0	+1.90(+0.02%)
Dec 12, 2006	12328	12334	12252	12316	0	-12.90(-0.10%)
Dec 11, 2006	12306	12355	12298	12328	0	+21.00(+0.17%)
Dec 08, 2006	12278	12333	12243	12308	0	+29.10(+0.24%)
Dec 07, 2006	12310	12361	12264	12278	0	-30.80(-0.25%)
Dec 06, 2006	12329	12336	12295	12309	0	-22.40(-0.18%)
Dec 05, 2006	12284	12335	12276	12332	0	+47.80(+0.39%)
Dec 04, 2006	12196	12310	12196	12284	0	+89.70(+0.74%)
Dec 01, 2006	12221	12248	12090	12194	0	-27.80(-0.23%)
Nov 30, 2006	12227	12275	12162	12222	0	-4.80(-0.04%)
Nov 29, 2006	12134	12241	12134	12227	0	+90.20(+0.74%)
Nov 28, 2006	12119	12149	12073	12136	0	+14.80(+0.12%)
Nov 27, 2006	12279	12280	12111	12122	0	-158.50(-1.29%)
Nov 24, 2006	12322	12324	12259	12280	0	-46.80(-0.38%)
Nov 22, 2006	12322	12361	12303	12327	0	+5.40(+0.04%)
Nov 21, 2006	12312	12340	12296	12322	0	+5.10(+0.04%)
Nov 20, 2006	12341	12355	12302	12316	0	-26.10(-0.21%)
Nov 17, 2006	12305	12343	12277	12343	0	+36.80(+0.30%)
Nov 16, 2006	12250	12326	12250	12306	0	+54.10(+0.44%)
Nov 15, 2006	12214	12292	12206	12252	0	+33.70(+0.28%)
Nov 14, 2006	12132	12228	12085	12218	0	+86.10(+0.71%)
Nov 13, 2006	12098	12165	12085	12132	0	+23.50(+0.19%)
Nov 10, 2006	12103	12127	12074	12108	0	+5.10(+0.04%)
Nov 09, 2006	12175	12187	12090	12103	0	-73.20(-0.60%)
Nov 08, 2006	12147	12194	12103	12176	0	+19.70(+0.16%)
Nov 07, 2006	12105	12196	12101	12157	0	+51.30(+0.42%)
Nov 06, 2006	11985	12118	11985	12106	0	+119.50(+1.00%)
Nov 03, 2006	12018	12062	11965	11986	0	-32.50(-0.27%)
Nov 02, 2006	12024	12032	11979	12018	0	-12.50(-0.10%)
Nov 01, 2006	12080	12124	12007	12031	0	-49.70(-0.41%)
Oct 31, 2006	12086	12113	12025	12081	0	-5.80(-0.05%)
Oct 30, 2006	12089	12117	12050	12086	0	-3.80(-0.03%)
Oct 27, 2006	12165	12165	12074	12090	0	-73.40(-0.60%)
Oct 26, 2006	12135	12167	12096	12164	0	+29.00(+0.24%)
Oct 25, 2006	12127	12148	12082	12135	0	+6.80(+0.06%)
Oct 24, 2006	12116	12134	12079	12128	0	+11.00(+0.09%)
Oct 23, 2006	12001	12125	11972	12117	0	+114.50(+0.95%)
Oct 20, 2006	12013	12049	11942	12002	0	-9.30(-0.08%)
Oct 19, 2006	11989	12028	11967	12012	0	+19.00(+0.16%)
Oct 18, 2006	11948	12050	11948	11993	0	+42.70(+0.36%)
Oct 17, 2006	11977	11979	11887	11950	0	-30.60(-0.26%)
Oct 16, 2006	11961	11997	11946	11981	0	+20.10(+0.17%)
Oct 13, 2006	11947	11960	11909	11960	0	+12.80(+0.11%)
Oct 12, 2006	11854	11960	11854	11948	0	+95.60(+0.81%)
Oct 11, 2006	11866	11876	11794	11852	0	-15.10(-0.13%)
Oct 10, 2006	11858	11878	11830	11867	0	+9.40(+0.08%)
Oct 09, 2006	11850	11873	11813	11858	0	+7.60(+0.06%)
Oct 06, 2006	11866	11866	11800	11850	0	-16.50(-0.14%)
Oct 05, 2006	11844	11870	11821	11867	0	+16.10(+0.14%)
Oct 04, 2006	11723	11851	11708	11851	0	+123.30(+1.05%)
Oct 03, 2006	11670	11759	11653	11727	0	+57.00(+0.49%)
Oct 02, 2006	11679	11727	11659	11670	0	-8.80(-0.08%)
Sep 29, 2006	11718	11742	11678	11679	0	-39.40(-0.34%)
Sep 28, 2006	11689	11728	11660	11718	0	+29.30(+0.25%)
Sep 27, 2006	11670	11721	11660	11689	0	+113.40(+0.98%)
Sep 26, 2006	11509	11616	11486	11576	0	+67.70(+0.59%)
Sep 25, 2006	11533	11533	11475	11508	0	-25.10(-0.22%)
Sep 22, 2006	11612	11631	11501	11533	0	+0.00(+0.00%)
Sep 21, 2006	11612	11631	11502	11533	0	-7.70(-0.07%)
Sep 20, 2006	11555	11562	11481	11541	0	-14.10(-0.12%)
Sep 19, 2006	11560	11588	11528	11555	0	-5.80(-0.05%)
Sep 18, 2006	11529	11614	11529	11561	0	+0.00(+0.00%)
Sep 15, 2006	11529	11614	11529	11561	0	+17.50(+0.15%)
Sep 14, 2006	11488	11567	11476	11543	214,190,224	+45.20(+0.39%)
Sep 13, 2006	11498	11464	11464	11498	0	+101.30(+0.89%)
Sep 12, 2006	11397	11298	11298	11397	0	+98.90(+0.88%)
Sep 11, 2006	11298	11298	11298	11298	0	+0.00(+0.00%)
Sep 08, 2006	11298	11298	11298	11298	0	+0.00(+0.00%)
Sep 07, 2006	11298	11298	11298	11298	0	+0.00(+0.00%)
Sep 06, 2006	11298	11298	11298	11298	0	+0.00(+0.00%)
Sep 05, 2006	11298	11298	11298	11298	0	-166.30(-1.45%)
Sep 04, 2006	11383	11476	11383	11464	0	+0.00(+0.00%)
Sep 01, 2006	11383	11476	11383	11464	0	+83.00(+0.73%)
Aug 31, 2006	11384	11451	11327	11381	0	-1.70(-0.01%)
Aug 30, 2006	11366	11453	11310	11383	0	+13.00(+0.11%)
Aug 29, 2006	11353	11432	11256	11370	0	+17.90(+0.16%)
Aug 28, 2006	11285	11411	11241	11352	0	+68.00(+0.60%)
Aug 25, 2006	11301	11350	11219	11284	0	-20.50(-0.18%)
Aug 24, 2006	11298	11387	11233	11304	0	+6.60(+0.06%)
Aug 23, 2006	11337	11371	11264	11298	0	-41.90(-0.37%)
Aug 22, 2006	11344	11384	11303	11340	0	-5.20(-0.05%)
Aug 21, 2006	11381	11381	11322	11345	0	-36.50(-0.32%)
Aug 18, 2006	11334	11382	11318	11382	0	+46.50(+0.41%)
Aug 17, 2006	11327	11372	11298	11335	0	+7.90(+0.07%)
Aug 16, 2006	11225	11341	11225	11327	0	+96.80(+0.86%)
Aug 15, 2006	11098	11234	11098	11230	0	+132.40(+1.19%)
Aug 14, 2006	11089	11203	11080	11098	0	+9.90(+0.09%)
Aug 11, 2006	11121	11121	11043	11088	0	-36.40(-0.33%)
Aug 10, 2006	11073	11144	11045	11124	0	+48.20(+0.44%)
Aug 09, 2006	11168	11251	11069	11076	0	-97.40(-0.87%)
Aug 08, 2006	11218	11276	11142	11174	0	-45.80(-0.41%)
Aug 07, 2006	11240	11246	11191	11219	0	-20.90(-0.19%)
Aug 04, 2006	11245	11344	11187	11240	0	-2.30(-0.02%)
Aug 03, 2006	11195	11270	11144	11243	0	+42.70(+0.38%)
Aug 02, 2006	11126	11230	11125	11200	0	+74.20(+0.67%)
Aug 01, 2006	11185	11185	11084	11126	0	-66.70(-0.60%)
Jul 31, 2006	11219	11219	11178	11192	0	-27.30(-0.24%)
Jul 28, 2006	11102	11243	11102	11220	0	+119.20(+1.07%)
Jul 27, 2006	11104	11188	11088	11100	0	-2.00(-0.02%)
Jul 26, 2006	11103	11158	11048	11102	0	-1.20(-0.01%)
Jul 25, 2006	11051	11134	11000	11104	0	+52.70(+0.48%)
Jul 24, 2006	10869	11066	10869	11051	0	+182.60(+1.68%)
Jul 21, 2006	10938	10952	10839	10868	0	-61.00(-0.56%)
Jul 20, 2006	11007	11037	10925	10929	0	-81.90(-0.74%)
Jul 19, 2006	10797	11038	10797	11011	0	+212.60(+1.97%)
Jul 18, 2006	10746	10814	10683	10799	0	+51.30(+0.48%)
Jul 17, 2006	10739	10803	10715	10747	0	+8.00(+0.07%)
Jul 14, 2006	10846	10848	10701	10739	0	-106.90(-0.99%)
Jul 13, 2006	11013	11013	10833	10846	0	-166.90(-1.52%)
Jul 12, 2006	11134	11150	10996	11013	0	-121.50(-1.09%)
Jul 11, 2006	11103	11151	11028	11135	0	+31.20(+0.28%)
Jul 10, 2006	11092	11174	11090	11104	0	+12.80(+0.12%)
Jul 07, 2006	11224	11224	11066	11091	0	-134.80(-1.20%)
Jul 06, 2006	11147	11257	11147	11226	0	+73.50(+0.66%)
Jul 05, 2006	11225	11225	11123	11152	0	-76.00(-0.68%)
Jul 03, 2006	11149	11231	11149	11228	0	+69.60(+0.62%)
Jun 30, 2006	11191	11236	11158	11158	0	-32.10(-0.29%)
Jun 29, 2006	11190	11190	11190	11190	0	+216.90(+1.98%)
Jun 28, 2006	10925	10981	10902	10974	0	+48.90(+0.45%)
Jun 27, 2006	11048	11064	10921	10925	0	-64.40(-0.59%)
Jun 23, 2006	11019	11074	10973	10989	0	-29.20(-0.27%)
Jun 22, 2006	11078	11078	10986	11018	0	-61.20(-0.55%)
Jun 21, 2006	10975	11132	10972	11080	0	+104.10(+0.95%)
Jun 20, 2006	10942	11030	10938	10975	0	+33.20(+0.30%)
Jun 19, 2006	11015	11058	10907	10942	0	-72.40(-0.66%)
Jun 16, 2006	11014	11045	10984	11015	0	+0.20(+0.00%)
Jun 15, 2006	10818	11036	10818	11014	0	+197.40(+1.82%)
Jun 14, 2006	10707	10817	10699	10817	0	+110.90(+1.04%)
Jun 13, 2006	10783	10862	10701	10706	0	-86.10(-0.80%)
Jun 12, 2006	10892	10927	10790	10792	0	-99.70(-0.92%)
Jun 09, 2006	10939	10976	10872	10892	0	-46.60(-0.43%)
Jun 08, 2006	10930	10965	10758	10938	0	+7.60(+0.07%)
Jun 07, 2006	11002	11077	10928	10931	0	-71.20(-0.65%)
Jun 06, 2006	11048	11094	10926	11002	0	-47.10(-0.43%)
Jun 05, 2006	11248	11249	11040	11049	0	-198.70(-1.77%)
Jun 02, 2006	11260	11286	11192	11248	0	-12.30(-0.11%)
Jun 01, 2006	11169	11270	11150	11260	0	+91.90(+0.82%)
May 31, 2006	11091	11183	11085	11168	0	+73.90(+0.67%)
May 30, 2006	11277	11278	11094	11094	0	-184.10(-1.63%)
May 26, 2006	11212	11284	11212	11278	0	+67.60(+0.60%)
May 25, 2006	11115	11215	11115	11211	0	+93.60(+0.84%)
May 24, 2006	11100	11168	11030	11117	0	+19.00(+0.17%)
May 23, 2006	11126	11203	11097	11098	0	-27.00(-0.24%)
May 22, 2006	11143	11175	11040	11125	0	-18.70(-0.17%)
May 19, 2006	11124	11180	11075	11144	0	+15.50(+0.14%)
May 18, 2006	11206	11247	11127	11128	0	-77.10(-0.69%)
May 17, 2006	11410	11410	11174	11206	0	-214.60(-1.88%)
May 16, 2006	11428	11460	11393	11420	0	-8.60(-0.08%)
May 15, 2006	11380	11435	11333	11429	0	+47.80(+0.42%)
May 12, 2006	11500	11500	11375	11381	0	-119.70(-1.04%)
May 11, 2006	11639	11640	11479	11501	0	-142.00(-1.22%)
May 10, 2006	11630	11670	11595	11643	0	+3.00(+0.03%)
May 09, 2006	11585	11641	11572	11640	0	+55.20(+0.48%)
May 08, 2006	11576	11604	11562	11584	0	+6.60(+0.06%)
May 05, 2006	11441	11586	11441	11578	0	+139.00(+1.22%)
May 04, 2006	11402	11463	11402	11439	0	+38.70(+0.34%)
May 03, 2006	11415	11425	11362	11400	0	-16.40(-0.14%)
May 02, 2006	11345	11428	11345	11417	0	+73.30(+0.65%)
May 01, 2006	11368	11428	11330	11343	0	-24.30(-0.21%)
Apr 28, 2006	11368	11368	11368	11368	0	-15.00(-0.13%)
Apr 27, 2006	11350	11417	11275	11383	0	+28.10(+0.25%)
Apr 26, 2006	11283	11380	11283	11354	0	+67.00(+0.59%)
Apr 25, 2006	11337	11355	11270	11288	0	-48.20(-0.43%)
Apr 24, 2006	11347	11360	11306	11336	0	-10.30(-0.09%)
Apr 21, 2006	11344	11406	11317	11346	0	+3.20(+0.03%)
Apr 20, 2006	11278	11384	11275	11343	0	+63.70(+0.56%)
Apr 19, 2006	11265	11303	11236	11279	0	+10.40(+0.09%)
Apr 18, 2006	11075	11280	11075	11269	0	+194.90(+1.76%)
Apr 17, 2006	11137	11160	11039	11074	0	-63.50(-0.57%)
Apr 13, 2006	11130	11178	11106	11137	0	+7.40(+0.07%)
Apr 12, 2006	11090	11144	11088	11130	0	+40.10(+0.36%)
Apr 11, 2006	11141	11187	11053	11090	0	-51.50(-0.46%)
Apr 10, 2006	11120	11186	11117	11141	0	+18.80(+0.17%)
Apr 07, 2006	11217	11269	11108	11122	0	-94.00(-0.84%)
Apr 06, 2006	11233	11247	11167	11216	0	-22.50(-0.20%)
Apr 05, 2006	11203	11251	11169	11239	0	+35.20(+0.31%)
Apr 04, 2006	11142	11227	11124	11204	0	+58.90(+0.53%)

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.