Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	2297	2304	2281	2282	32,493,336	-1.54(-0.07%)
Feb 27, 2007	2323	2343	2281	2284	37,517,148	-59.90(-2.56%)
Feb 26, 2007	2348	2361	2340	2344	29,003,514	-18.27(-0.77%)
Feb 23, 2007	2363	2363	2352	2362	22,826,648	+2.45(+0.10%)
Feb 22, 2007	2363	2369	2358	2360	21,178,636	-8.77(-0.37%)
Feb 21, 2007	2371	2383	2365	2368	25,344,552	-15.04(-0.63%)
Feb 20, 2007	2379	2392	2375	2383	24,388,656	-7.48(-0.31%)
Feb 16, 2007	2401	2403	2372	2391	31,894,220	-11.86(-0.49%)
Feb 15, 2007	2403	2405	2396	2403	35,030,336	+5.33(+0.22%)
Feb 14, 2007	2384	2401	2378	2397	30,084,488	+19.20(+0.81%)
Feb 13, 2007	2384	2381	2374	2378	41,351,620	+1.32(+0.06%)
Feb 12, 2007	2384	2385	2375	2377	32,479,358	-5.21(-0.22%)
Feb 09, 2007	2385	2392	2380	2382	39,554,940	-3.29(-0.14%)
Feb 08, 2007	2382	2390	2375	2385	111,431,472	+8.35(+0.35%)
Feb 07, 2007	2382	2382	2373	2377	183,329,520	-1.93(-0.08%)
Feb 06, 2007	2383	2384	2373	2379	26,427,936	+5.19(+0.22%)
Feb 05, 2007	2373	2380	2367	2374	18,515,678	-6.33(-0.27%)
Feb 02, 2007	2381	2386	2377	2380	18,234,210	-5.29(-0.22%)
Feb 01, 2007	2374	2386	2368	2385	22,471,712	+17.64(+0.75%)
Jan 31, 2007	2351	2373	2351	2368	21,433,988	+11.26(+0.48%)
Jan 30, 2007	2352	2360	2352	2357	18,846,828	+4.44(+0.19%)
Jan 29, 2007	2357	2362	2350	2352	21,005,360	+2.10(+0.09%)
Jan 26, 2007	2363	2370	2346	2350	21,077,612	-20.11(-0.85%)
Jan 25, 2007	2375	2377	2367	2370	18,618,860	-7.04(-0.30%)
Jan 24, 2007	2365	2377	2364	2377	19,336,104	+10.25(+0.43%)
Jan 23, 2007	2373	2374	2357	2367	23,794,796	+1.83(+0.08%)
Jan 22, 2007	2394	2397	2365	2365	29,281,030	-30.87(-1.29%)
Jan 19, 2007	2393	2402	2387	2396	31,241,528	+8.49(+0.36%)
Jan 18, 2007	2371	2395	2377	2387	27,319,818	-7.48(-0.31%)
Jan 17, 2007	2380	2401	2376	2395	23,004,874	+18.37(+0.77%)
Jan 16, 2007	2381	2382	2369	2377	20,244,054	+7.59(+0.32%)
Jan 12, 2007	2358	2371	2359	2369	17,828,434	+2.96(+0.13%)
Jan 11, 2007	2351	2370	2347	2366	20,374,368	+18.83(+0.80%)
Jan 10, 2007	2342	2351	2342	2347	23,298,240	+2.02(+0.09%)
Jan 09, 2007	2357	2360	2342	2345	23,143,336	-10.96(-0.47%)
Jan 08, 2007	2359	2374	2345	2356	28,910,628	-17.50(-0.74%)
Jan 05, 2007	2376	2384	2372	2374	22,682,476	-6.49(-0.27%)
Jan 04, 2007	2348	2387	2349	2380	31,344,200	+31.14(+1.33%)
Jan 03, 2007	2351	2364	2336	2349	25,242,560	+12.84(+0.55%)
Dec 29, 2006	2339	2349	2336	2336	15,298,346	-13.34(-0.57%)
Dec 28, 2006	2342	2354	2344	2349	13,950,676	+5.24(+0.22%)
Dec 27, 2006	2342	2348	2336	2344	14,642,381	+8.10(+0.35%)
Dec 26, 2006	2338	2341	2332	2336	9,559,906	-0.90(-0.04%)
Dec 22, 2006	2340	2349	2332	2337	15,303,482	-11.49(-0.49%)
Dec 21, 2006	2353	2364	2345	2348	18,668,684	-15.04(-0.64%)
Dec 20, 2006	2365	2374	2362	2364	19,754,864	-10.06(-0.42%)
Dec 19, 2006	2362	2382	2362	2374	21,610,432	+11.75(+0.50%)
Dec 18, 2006	2363	2369	2359	2362	23,327,940	+0.99(+0.04%)
Dec 15, 2006	2371	2363	2354	2361	26,166,586	-2.30(-0.10%)
Dec 14, 2006	2350	2369	2344	2363	22,747,132	+19.43(+0.83%)
Dec 13, 2006	2354	2354	2343	2344	28,137,136	-7.96(-0.34%)
Dec 12, 2006	2354	2355	2345	2352	25,865,848	+0.87(+0.04%)
Dec 11, 2006	2352	2352	2346	2351	18,220,608	+3.39(+0.14%)
Dec 08, 2006	2346	2356	2347	2347	14,816,154	-5.34(-0.23%)
Dec 07, 2006	2358	2364	2345	2353	21,743,072	+7.51(+0.32%)
Dec 06, 2006	2346	2348	2342	2345	19,841,628	-1.30(-0.06%)
Dec 05, 2006	2345	2350	2339	2347	19,679,252	+7.29(+0.31%)
Dec 04, 2006	2328	2342	2324	2339	21,163,320	+8.58(+0.37%)
Dec 01, 2006	2328	2344	2318	2331	23,902,830	-9.09(-0.39%)
Nov 30, 2006	2344	2347	2336	2340	16,768,460	-4.16(-0.18%)
Nov 29, 2006	2335	2346	2325	2344	18,753,258	+18.79(+0.81%)
Nov 28, 2006	2325	2338	2321	2325	20,914,420	-12.67(-0.54%)
Nov 27, 2006	2338	2343	2327	2338	22,210,514	-5.24(-0.22%)
Nov 24, 2006	2354	2360	2343	2343	7,049,446	-16.84(-0.71%)
Nov 22, 2006	2353	2362	2351	2360	17,934,336	+8.90(+0.38%)
Nov 21, 2006	2348	2354	2346	2351	30,383,508	+3.41(+0.15%)
Nov 20, 2006	2353	2356	2343	2348	20,215,814	+0.28(+0.01%)
Nov 17, 2006	2322	2350	2335	2347	22,031,704	+8.79(+0.38%)
Nov 16, 2006	2336	2341	2323	2339	22,039,604	+1.65(+0.07%)
Nov 15, 2006	2330	2348	2329	2337	18,858,070	+7.82(+0.34%)
Nov 14, 2006	2313	2333	2304	2329	26,505,282	+6.05(+0.26%)
Nov 13, 2006	2324	2340	2320	2323	21,694,424	-17.11(-0.73%)
Nov 10, 2006	2339	2343	2324	2340	23,239,408	-0.41(-0.02%)
Nov 09, 2006	2384	2395	2333	2341	26,798,112	-54.26(-2.27%)
Nov 08, 2006	2402	2422	2385	2395	24,748,638	-27.17(-1.12%)
Nov 07, 2006	2413	2432	2414	2422	18,345,884	+4.33(+0.18%)
Nov 06, 2006	2409	2419	2399	2418	16,142,338	+18.67(+0.78%)
Nov 03, 2006	2408	2414	2398	2399	22,649,132	-6.48(-0.27%)
Nov 02, 2006	2388	2409	2387	2405	19,995,422	+18.14(+0.76%)
Nov 01, 2006	2395	2401	2386	2387	20,904,742	-9.34(-0.39%)
Oct 31, 2006	2402	2405	2392	2397	22,477,408	-0.90(-0.04%)
Oct 30, 2006	2402	2407	2397	2398	18,161,660	-9.84(-0.41%)
Oct 27, 2006	2409	2424	2405	2407	20,644,994	-16.81(-0.69%)
Oct 26, 2006	2421	2426	2407	2424	27,458,066	+1.09(+0.04%)
Oct 25, 2006	2419	2429	2416	2423	20,749,072	+7.20(+0.30%)
Oct 24, 2006	2418	2435	2405	2416	22,018,492	-18.54(-0.76%)
Oct 23, 2006	2411	2440	2416	2434	21,116,966	+8.97(+0.37%)
Oct 20, 2006	2412	2428	2406	2425	24,937,092	+19.04(+0.79%)
Oct 19, 2006	2386	2408	2377	2406	22,734,078	+29.36(+1.24%)
Oct 18, 2006	2351	2377	2338	2377	26,537,040	+39.01(+1.67%)
Oct 17, 2006	2327	2345	2322	2338	24,020,354	+15.98(+0.69%)
Oct 16, 2006	2315	2325	2306	2322	14,281,386	+15.60(+0.68%)
Oct 13, 2006	2322	2321	2305	2306	13,426,372	-14.15(-0.61%)
Oct 12, 2006	2314	2322	2317	2321	15,748,122	-0.91(-0.04%)
Oct 11, 2006	2311	2326	2315	2322	12,655,866	+2.68(+0.12%)
Oct 10, 2006	2314	2321	2312	2319	13,111,192	-1.91(-0.08%)
Oct 09, 2006	2313	2324	2314	2321	12,583,391	+0.17(+0.01%)
Oct 06, 2006	2321	2327	2314	2321	18,901,722	-6.60(-0.28%)
Oct 05, 2006	2321	2340	2327	2327	19,984,034	-12.79(-0.55%)
Oct 04, 2006	2320	2340	2324	2340	17,789,326	+6.47(+0.28%)
Oct 03, 2006	2319	2339	2320	2334	18,200,060	+5.81(+0.25%)
Oct 02, 2006	2331	2340	2328	2328	23,308,510	-3.91(-0.17%)
Sep 29, 2006	2330	2345	2326	2332	17,562,828	-12.96(-0.55%)
Sep 28, 2006	2337	2347	2337	2345	15,532,513	+7.98(+0.34%)
Sep 27, 2006	2318	2338	2322	2337	18,022,928	+9.13(+0.39%)
Sep 26, 2006	2314	2339	2302	2327	34,341,960	-11.24(-0.48%)
Sep 25, 2006	2253	2345	2321	2339	6,734,857	+2.22(+0.10%)
Sep 22, 2006	2276	2364	2328	2336	7,659,392	-27.54(-1.16%)
Sep 21, 2006	2273	2366	2350	2364	6,716,122	+2.56(+0.11%)
Sep 20, 2006	2284	2373	2359	2361	5,660,651	-2.57(-0.11%)
Sep 19, 2006	2270	2366	2344	2364	7,962,858	+10.21(+0.43%)
Sep 18, 2006	2269	2366	2349	2354	7,829,196	+0.59(+0.03%)
Sep 15, 2006	2275	2363	2342	2353	8,544,119	-0.72(-0.03%)
Sep 14, 2006	2285	2385	2350	2354	9,475,439	-31.17(-1.31%)
Sep 13, 2006	2299	2392	2379	2385	8,391,314	-2.82(-0.12%)
Sep 12, 2006	2283	2394	2362	2388	8,902,274	+18.64(+0.79%)
Sep 11, 2006	2289	2377	2353	2369	7,116,895	-7.89(-0.33%)
Sep 08, 2006	2264	2379	2343	2377	10,297,512	+31.09(+1.33%)
Sep 07, 2006	2264	2359	2341	2346	10,703,778	-12.64(-0.54%)
Sep 06, 2006	2282	2374	2356	2359	23,376,148	-15.06(-0.63%)
Sep 05, 2006	2276	2377	2363	2374	7,910,804	+0.20(+0.01%)
Sep 04, 2006	2286	2376	2367	2374	0	+0.00(+0.00%)
Sep 01, 2006	2286	2376	2367	2374	10,907,918	+4.41(+0.19%)
Aug 31, 2006	2279	2369	2361	2369	6,465,405	+7.68(+0.33%)
Aug 30, 2006	2271	2365	2349	2362	9,675,225	+9.40(+0.40%)
Aug 29, 2006	2248	2352	2322	2352	8,960,816	+29.88(+1.29%)
Aug 28, 2006	2233	2328	2314	2322	5,688,043	+7.67(+0.33%)
Aug 25, 2006	2234	2325	2313	2315	6,865,604	-10.04(-0.43%)
Aug 24, 2006	2217	2333	2300	2325	6,452,982	+15.86(+0.69%)
Aug 23, 2006	2234	2326	2300	2309	4,521,877	-6.60(-0.29%)
Aug 22, 2006	2236	2325	2312	2315	5,495,337	-4.94(-0.21%)
Aug 21, 2006	2238	2332	2316	2320	6,210,368	-2.66(-0.11%)
Aug 18, 2006	2239	2325	2311	2323	7,674,116	+8.67(+0.37%)
Aug 17, 2006	2236	2331	2312	2314	10,138,322	-13.28(-0.57%)
Aug 16, 2006	2232	2328	2297	2328	9,602,186	+30.39(+1.32%)
Aug 15, 2006	2186	2300	2270	2297	8,291,318	+27.32(+1.20%)
Aug 14, 2006	2168	2284	2246	2270	6,335,821	+23.47(+1.04%)
Aug 11, 2006	2150	2253	2230	2246	9,335,154	+7.32(+0.33%)
Aug 10, 2006	2136	2242	2214	2239	9,867,983	+20.29(+0.91%)
Aug 09, 2006	2143	2241	2212	2219	11,588,844	+5.59(+0.25%)
Aug 08, 2006	2111	2218	2198	2213	10,638,329	+11.25(+0.51%)
Aug 07, 2006	2135	2228	2199	2202	5,787,022	-25.65(-1.15%)
Aug 04, 2006	2168	2259	2223	2228	8,160,700	-5.19(-0.23%)
Aug 03, 2006	2142	2245	2218	2233	9,246,820	-4.79(-0.21%)
Aug 02, 2006	2152	2248	2229	2238	10,457,694	+6.88(+0.31%)
Aug 01, 2006	2144	2242	2198	2231	11,497,219	-11.75(-0.52%)
Jul 31, 2006	2166	2250	2232	2242	7,859,442	-5.57(-0.25%)
Jul 28, 2006	2138	2260	2222	2248	8,794,691	+21.28(+0.96%)
Jul 27, 2006	2188	2283	2226	2227	9,272,630	-54.68(-2.40%)
Jul 26, 2006	2119	2282	2198	2281	19,857,150	+73.56(+3.33%)
Jul 25, 2006	2048	2227	2079	2208	16,875,800	+125.07(+6.01%)
Jul 24, 2006	1986	2083	2052	2083	8,600,758	+25.43(+1.24%)
Jul 21, 2006	1998	2087	2054	2057	12,171,555	-12.08(-0.58%)
Jul 20, 2006	1999	2081	2066	2069	6,183,907	-5.60(-0.27%)
Jul 19, 2006	1968	2082	2048	2075	9,149,622	+27.32(+1.33%)
Jul 18, 2006	1978	2072	2039	2048	8,675,936	-9.11(-0.44%)
Jul 17, 2006	1984	2071	2049	2057	8,361,510	-14.62(-0.71%)
Jul 14, 2006	1998	2083	2060	2071	7,161,998	-4.92(-0.24%)
Jul 13, 2006	2043	2135	2075	2076	9,256,489	-58.40(-2.74%)
Jul 12, 2006	2068	2155	2133	2135	9,729,635	-17.18(-0.80%)
Jul 11, 2006	2043	2153	2125	2152	10,380,863	+21.93(+1.03%)
Jul 10, 2006	2053	2143	2129	2130	6,409,090	-2.87(-0.13%)
Jul 07, 2006	2061	2154	2129	2133	8,607,223	-21.61(-1.00%)
Jul 06, 2006	2072	2165	2144	2154	15,067,916	+9.97(+0.46%)
Jul 05, 2006	2075	2166	2135	2144	7,970,184	-21.56(-1.00%)
Jul 03, 2006	2067	2169	2143	2166	4,527,031	+22.59(+1.05%)
Jun 30, 2006	2062	2155	2135	2143	21,014,900	+7.32(+0.34%)
Jun 29, 2006	2136	2136	2136	2136	0	+37.94(+1.81%)
Jun 28, 2006	2030	2115	2094	2098	10,637,864	-2.28(-0.11%)
Jun 27, 2006	2032	2116	2100	2100	12,432,271	+4.14(+0.20%)
Jun 23, 2006	2010	2102	2092	2096	9,417,441	-3.41(-0.16%)
Jun 22, 2006	2017	2112	2093	2100	9,314,453	-12.48(-0.59%)
Jun 21, 2006	2025	2126	2104	2112	14,819,770	+4.30(+0.20%)
Jun 20, 2006	2049	2130	2108	2108	14,650,581	-15.11(-0.71%)
Jun 19, 2006	2086	2169	2122	2123	15,775,232	-44.30(-2.04%)
Jun 16, 2006	2088	2181	2163	2167	14,563,435	-13.45(-0.62%)
Jun 15, 2006	2061	2185	2135	2181	16,676,733	+46.24(+2.17%)
Jun 14, 2006	2052	2139	2114	2135	9,321,158	+11.37(+0.54%)
Jun 13, 2006	2071	2161	2122	2123	15,963,157	-34.64(-1.61%)
Jun 12, 2006	2099	2187	2158	2158	10,072,300	-22.44(-1.03%)
Jun 09, 2006	2110	2197	2170	2180	10,550,154	+10.16(+0.47%)
Jun 08, 2006	2067	2171	2134	2170	21,876,374	+17.35(+0.81%)
Jun 07, 2006	2072	2174	2148	2153	20,103,280	+4.43(+0.21%)
Jun 06, 2006	2084	2178	2138	2148	10,283,302	-21.61(-1.00%)
Jun 05, 2006	2124	2211	2170	2170	22,677,736	-36.05(-1.63%)
Jun 02, 2006	2125	2214	2188	2206	13,644,574	+18.34(+0.84%)
Jun 01, 2006	2085	2190	2176	2188	10,810,970	+10.40(+0.48%)
May 31, 2006	2077	2177	2146	2177	11,772,209	+31.18(+1.45%)
May 30, 2006	2083	2168	2145	2146	12,529,202	-21.34(-0.98%)
May 26, 2006	2097	2175	2159	2167	13,231,247	-1.85(-0.09%)
May 25, 2006	2053	2169	2130	2169	14,363,635	+39.65(+1.86%)
May 24, 2006	2062	2146	2109	2130	11,712,355	-11.49(-0.54%)
May 23, 2006	2070	2159	2138	2141	13,883,573	+3.27(+0.15%)
May 22, 2006	2062	2159	2124	2138	12,099,674	+6.56(+0.31%)
May 19, 2006	2073	2155	2119	2131	19,507,924	-23.85(-1.11%)
May 18, 2006	2039	2162	2113	2155	10,077,028	+41.64(+1.97%)
May 17, 2006	2067	2159	2113	2113	9,083,079	-45.72(-2.12%)
May 16, 2006	2077	2166	2151	2159	14,960,838	-6.27(-0.29%)
May 15, 2006	2061	2168	2158	2165	28,363,300	+7.43(+0.34%)
May 12, 2006	2086	2177	2153	2158	10,410,472	-19.09(-0.88%)
May 11, 2006	2086	2179	2163	2177	10,582,024	+11.62(+0.54%)
May 10, 2006	2093	2180	2164	2166	13,644,099	-13.15(-0.60%)
May 09, 2006	2105	2197	2178	2179	17,110,696	-6.85(-0.31%)
May 08, 2006	2104	2190	2176	2186	13,763,095	-1.29(-0.06%)
May 05, 2006	2106	2191	2173	2187	12,850,482	+2.80(+0.13%)
May 04, 2006	2087	2193	2171	2184	22,208,170	+13.25(+0.61%)
May 03, 2006	2067	2194	2158	2171	25,303,464	-23.01(-1.05%)
May 02, 2006	2113	2201	2190	2194	19,950,048	+2.09(+0.10%)
May 01, 2006	2117	2208	2185	2192	13,234,450	-15.87(-0.72%)
Apr 28, 2006	2208	2208	2208	2208	0	+30.93(+1.42%)
Apr 27, 2006	2085	2178	2154	2177	17,759,304	+4.28(+0.20%)
Apr 26, 2006	2068	2180	2128	2172	19,137,010	+29.94(+1.40%)
Apr 25, 2006	2168	2267	2142	2142	21,426,576	-120.77(-5.34%)
Apr 24, 2006	2197	2272	2245	2263	12,529,024	+9.44(+0.42%)
Apr 21, 2006	2198	2261	2245	2254	15,862,376	+9.48(+0.42%)
Apr 20, 2006	2165	2258	2240	2244	15,379,177	-9.83(-0.44%)
Apr 19, 2006	2150	2254	2230	2254	24,611,862	+20.69(+0.93%)
Apr 18, 2006	2117	2233	2206	2233	10,649,255	+23.50(+1.06%)
Apr 17, 2006	1486	2218	2205	2210	13,874,639	+2.47(+0.11%)
Apr 13, 2006	2127	2207	2178	2207	17,817,872	+24.49(+1.12%)
Apr 12, 2006	2142	2197	2172	2183	29,367,712	-6.05(-0.28%)
Apr 11, 2006	2122	2230	2174	2189	48,773,876	+1.35(+0.06%)
Apr 10, 2006	2073	2188	2163	2188	17,979,636	+23.53(+1.09%)
Apr 07, 2006	2102	2197	2163	2164	19,027,160	-31.16(-1.42%)
Apr 06, 2006	2136	2228	2184	2195	15,612,185	-31.10(-1.40%)
Apr 05, 2006	2163	2252	2224	2226	14,997,440	-14.69(-0.66%)
Apr 04, 2006	2154	2249	2236	2241	20,959,668	-8.28(-0.37%)
Apr 03, 2006	2146	2256	2222	2249	26,843,796	+11.48(+0.51%)
Mar 31, 2006	2152	2249	2232	2238	88,788,152	-2.78(-0.12%)
Mar 30, 2006	2144	2255	2223	2241	26,958,420	+14.24(+0.64%)
Mar 29, 2006	2127	2233	2213	2226	28,074,152	-6.83(-0.31%)
Mar 28, 2006	2212	2275	2231	2233	15,355,290	-41.32(-1.82%)
Mar 27, 2006	2183	2288	2270	2275	19,181,246	-13.27(-0.58%)
Mar 24, 2006	2202	2304	2285	2288	19,743,372	-10.89(-0.47%)
Mar 21, 2006	2221	2319	2297	2299	16,447,340	-18.50(-0.80%)
Mar 20, 2006	2239	2359	2315	2317	40,937,484	-41.75(-1.77%)
Mar 17, 2006	2265	2360	2346	2359	19,855,824	+13.06(+0.56%)
Mar 16, 2006	2237	2349	2318	2346	28,744,096	+26.34(+1.14%)
Mar 15, 2006	2226	2323	2306	2320	60,751,120	+4.63(+0.20%)
Mar 14, 2006	2208	2317	2289	2315	21,972,160	+20.17(+0.88%)
Mar 13, 2006	2214	2302	2287	2295	16,075,709	+7.42(+0.32%)
Mar 10, 2006	2172	2287	2254	2287	15,234,755	+30.64(+1.36%)
Mar 09, 2006	2193	2281	2244	2257	12,404,266	-12.82(-0.56%)
Mar 08, 2006	2167	2273	2238	2270	21,577,364	+0.16(+0.01%)
Mar 07, 2006	2204	2311	2260	2269	15,766,474	-41.52(-1.80%)
Mar 06, 2006	2250	2348	2309	2311	14,424,366	-35.30(-1.50%)
Mar 03, 2006	2238	2349	2327	2346	21,484,124	+10.22(+0.44%)
Mar 02, 2006	2258	2356	2325	2336	34,416,988	-20.21(-0.86%)

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.