Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	1173	1172	1158	1158	35,250,624	-13.28(-1.13%)
Apr 27, 2007	1165	1174	1163	1171	38,215,636	+0.42(+0.04%)
Apr 26, 2007	1158	1176	1165	1171	52,628,132	-2.91(-0.25%)
Apr 25, 2007	1161	1175	1157	1173	35,071,672	+16.16(+1.40%)
Apr 24, 2007	1151	1159	1144	1157	36,094,756	+7.42(+0.65%)
Apr 23, 2007	1157	1160	1149	1150	34,530,968	-9.42(-0.81%)
Apr 20, 2007	1163	1160	1143	1159	49,497,648	+15.86(+1.39%)
Apr 19, 2007	1143	1147	1139	1143	45,202,968	-3.93(-0.34%)
Apr 18, 2007	1133	1149	1132	1147	46,552,756	+0.11(+0.01%)
Apr 17, 2007	1142	1150	1142	1147	36,049,180	+5.77(+0.51%)
Apr 16, 2007	1131	1142	1124	1142	33,402,204	+17.07(+1.52%)
Apr 13, 2007	1121	1126	1115	1124	24,749,628	+9.53(+0.85%)
Apr 12, 2007	1105	1115	1104	1115	30,157,246	+7.10(+0.64%)
Apr 11, 2007	1111	1114	1103	1108	32,675,472	-6.00(-0.54%)
Apr 10, 2007	1118	1119	1112	1114	26,252,164	-3.56(-0.32%)
Apr 09, 2007	1111	1119	1111	1117	29,127,892	+3.14(+0.28%)
Apr 05, 2007	1107	1114	1106	1114	20,266,044	+8.42(+0.76%)
Apr 04, 2007	1107	1108	1104	1106	22,920,740	-1.87(-0.17%)
Apr 03, 2007	1098	1108	1094	1108	33,756,564	+13.87(+1.27%)
Apr 02, 2007	1090	1095	1086	1094	36,494,232	-0.02(-0.00%)
Mar 30, 2007	1092	1099	1088	1094	30,191,052	-1.02(-0.09%)
Mar 29, 2007	1092	1101	1089	1095	40,360,888	+1.72(+0.16%)
Mar 28, 2007	1102	1109	1089	1093	39,513,432	-15.80(-1.42%)
Mar 27, 2007	1118	1125	1108	1109	40,112,272	-16.36(-1.45%)
Mar 26, 2007	1107	1125	1098	1125	47,067,092	+27.11(+2.47%)
Mar 23, 2007	1097	1104	1096	1098	27,387,766	-2.19(-0.20%)
Mar 22, 2007	1100	1103	1097	1100	33,328,732	-2.96(-0.27%)
Mar 21, 2007	1086	1104	1087	1103	37,848,728	+14.34(+1.32%)
Mar 20, 2007	1077	1089	1075	1089	35,296,180	+13.45(+1.25%)
Mar 19, 2007	1076	1077	1070	1076	29,415,386	+5.87(+0.55%)
Mar 16, 2007	1081	1095	1069	1070	44,338,560	+4.57(+0.43%)
Mar 15, 2007	1062	1069	1061	1065	46,293,288	+4.47(+0.42%)
Mar 14, 2007	1061	1062	1020	1061	61,304,972	+3.03(+0.29%)
Mar 13, 2007	1077	1077	1058	1058	61,321,088	-19.33(-1.79%)
Mar 12, 2007	1054	1079	1072	1077	36,262,432	-1.69(-0.16%)
Mar 09, 2007	1081	1079	1071	1079	36,374,532	+7.27(+0.68%)
Mar 08, 2007	1066	1073	1062	1071	29,743,594	+9.09(+0.86%)
Mar 07, 2007	1062	1068	1058	1062	38,144,304	+0.96(+0.09%)
Mar 06, 2007	1060	1063	1049	1061	44,564,628	+12.14(+1.16%)
Mar 05, 2007	1049	1062	1049	1049	52,064,900	-12.96(-1.22%)
Mar 02, 2007	1071	1076	1062	1062	37,898,992	-12.61(-1.17%)
Mar 01, 2007	1070	1086	1063	1075	45,327,036	-11.32(-1.04%)
Feb 28, 2007	1074	1091	1075	1086	47,087,428	+11.03(+1.03%)
Feb 27, 2007	1086	1098	1065	1075	47,212,176	-23.90(-2.17%)
Feb 26, 2007	1099	1104	1093	1099	32,980,840	+5.37(+0.49%)
Feb 23, 2007	1094	1098	1087	1094	30,269,868	-5.16(-0.47%)
Feb 22, 2007	1094	1099	1093	1099	23,464,496	+5.06(+0.46%)
Feb 21, 2007	1091	1096	1089	1094	20,263,354	-3.16(-0.29%)
Feb 20, 2007	1093	1097	1091	1097	16,561,049	+4.28(+0.39%)
Feb 16, 2007	1092	1094	1087	1093	19,658,312	-1.71(-0.16%)
Feb 15, 2007	1092	1096	1090	1094	19,131,402	+0.26(+0.02%)
Feb 14, 2007	1084	1098	1086	1094	26,145,268	+7.93(+0.73%)
Feb 13, 2007	1082	1086	1080	1086	24,244,938	+5.95(+0.55%)
Feb 12, 2007	1082	1082	1076	1080	29,076,412	-1.41(-0.13%)
Feb 09, 2007	1091	1091	1080	1082	33,672,432	-6.52(-0.60%)
Feb 08, 2007	1091	1096	1087	1088	30,872,456	-8.32(-0.76%)
Feb 07, 2007	1098	1098	1093	1096	25,057,110	-0.16(-0.01%)
Feb 06, 2007	1093	1097	1091	1097	28,493,468	+3.90(+0.36%)
Feb 05, 2007	1093	1097	1088	1093	21,505,004	-4.68(-0.43%)
Feb 02, 2007	1092	1099	1094	1097	26,970,140	+3.57(+0.33%)
Feb 01, 2007	1087	1094	1086	1094	23,860,048	+4.48(+0.41%)
Jan 31, 2007	1083	1092	1078	1089	36,477,132	+1.23(+0.11%)
Jan 30, 2007	1073	1090	1077	1088	38,264,136	+11.01(+1.02%)
Jan 29, 2007	1065	1078	1066	1077	40,788,704	+8.44(+0.79%)
Jan 26, 2007	1061	1077	1053	1069	64,514,688	+6.59(+0.62%)
Jan 25, 2007	1075	1080	1060	1062	34,586,336	-17.23(-1.60%)
Jan 24, 2007	1076	1081	1073	1079	25,459,800	+2.71(+0.25%)
Jan 23, 2007	1069	1080	1069	1076	32,100,296	+7.75(+0.73%)
Jan 22, 2007	1073	1077	1065	1069	22,854,938	-8.14(-0.76%)
Jan 19, 2007	1073	1079	1066	1077	30,021,972	+11.38(+1.07%)
Jan 18, 2007	1057	1067	1057	1066	34,292,668	+8.04(+0.76%)
Jan 17, 2007	1051	1059	1050	1057	27,660,908	+4.93(+0.47%)
Jan 16, 2007	1054	1058	1050	1053	25,144,174	-5.89(-0.56%)
Jan 12, 2007	1055	1059	1052	1058	19,613,674	+1.96(+0.19%)
Jan 11, 2007	1053	1062	1052	1056	25,317,052	+4.72(+0.45%)
Jan 10, 2007	1049	1054	1046	1052	20,850,294	-1.87(-0.18%)
Jan 09, 2007	1051	1056	1047	1054	24,988,352	+3.79(+0.36%)
Jan 08, 2007	1044	1051	1041	1050	23,075,812	+3.38(+0.32%)
Jan 05, 2007	1050	1051	1040	1046	24,364,332	-5.00(-0.48%)
Jan 04, 2007	1043	1055	1042	1051	35,724,152	+6.42(+0.61%)
Jan 03, 2007	1046	1054	1042	1045	27,324,966	-0.57(-0.05%)
Dec 29, 2006	1049	1052	1044	1046	15,839,890	-6.44(-0.61%)
Dec 28, 2006	1049	1055	1049	1052	15,861,422	-0.58(-0.06%)
Dec 27, 2006	1043	1053	1040	1053	19,444,258	+12.78(+1.23%)
Dec 26, 2006	1029	1040	1030	1040	15,764,311	+9.90(+0.96%)
Dec 22, 2006	1033	1034	1029	1030	16,517,167	-3.73(-0.36%)
Dec 21, 2006	1032	1036	1028	1034	22,354,688	+0.43(+0.04%)
Dec 20, 2006	1031	1038	1031	1033	20,820,404	+0.18(+0.02%)
Dec 19, 2006	1024	1033	1024	1033	22,843,012	+7.53(+0.73%)
Dec 18, 2006	1035	1034	1024	1026	19,656,604	-7.59(-0.73%)
Dec 15, 2006	1027	1036	1024	1033	32,973,092	+8.83(+0.86%)
Dec 14, 2006	1019	1028	1018	1024	26,037,514	+6.36(+0.62%)
Dec 13, 2006	1021	1022	1018	1018	21,710,788	-0.45(-0.04%)
Dec 12, 2006	1018	1019	1011	1018	21,724,188	-0.86(-0.08%)
Dec 11, 2006	1018	1020	1015	1019	17,700,212	+0.73(+0.07%)
Dec 08, 2006	1023	1025	1014	1018	23,218,388	-6.24(-0.61%)
Dec 07, 2006	1032	1034	1025	1025	20,192,228	-4.63(-0.45%)
Dec 06, 2006	1036	1036	1029	1029	22,973,698	-3.27(-0.32%)
Dec 05, 2006	1029	1035	1027	1033	23,855,164	+5.56(+0.54%)
Dec 04, 2006	1021	1031	1008	1027	25,500,196	+19.34(+1.92%)
Dec 01, 2006	1006	1010	1000	1008	23,081,928	-1.27(-0.13%)
Nov 30, 2006	1008	1012	1003	1009	21,883,956	+1.11(+0.11%)
Nov 29, 2006	1001	1009	997.96	1008	16,568,465	+9.94(+1.00%)
Nov 28, 2006	997.15	1002	995.39	997.96	19,539,116	-0.54(-0.05%)
Nov 27, 2006	1012	1016	998.03	998.50	21,125,732	-17.04(-1.68%)
Nov 24, 2006	1013	1021	1013	1016	6,059,420	-5.71(-0.56%)
Nov 22, 2006	1017	1022	1018	1021	11,619,822	+2.88(+0.28%)
Nov 21, 2006	1018	1020	1015	1018	17,568,798	-0.02(-0.00%)
Nov 20, 2006	1019	1022	1017	1018	19,377,816	-3.14(-0.31%)
Nov 17, 2006	1020	1024	1019	1022	22,882,004	-2.19(-0.21%)
Nov 16, 2006	1021	1025	1017	1024	28,207,444	+7.17(+0.71%)
Nov 15, 2006	1009	1021	1005	1017	28,045,936	+11.92(+1.19%)
Nov 14, 2006	998.20	1007	998.05	1005	36,140,448	+5.59(+0.56%)
Nov 13, 2006	995.75	1005	997.27	999.04	29,876,264	+0.93(+0.09%)
Nov 10, 2006	991.26	998.11	990.28	998.11	20,360,720	+7.82(+0.79%)
Nov 09, 2006	1007	1007	989.77	990.28	24,048,070	-15.35(-1.53%)
Nov 08, 2006	1004	1008	999.87	1006	22,103,740	-2.57(-0.25%)
Nov 07, 2006	1001	1014	1001	1008	20,388,904	+5.22(+0.52%)
Nov 06, 2006	993.39	1004	995.25	1003	21,821,114	+4.80(+0.48%)
Nov 03, 2006	1001	1004	994.20	998.18	21,028,202	-2.19(-0.22%)
Nov 02, 2006	999.12	1001	997.70	1000	28,210,912	+1.80(+0.18%)
Nov 01, 2006	999.38	1003	997.98	998.57	20,399,826	-0.73(-0.07%)
Oct 31, 2006	1002	1002	995.63	999.30	25,231,032	+2.61(+0.26%)
Oct 30, 2006	999.21	1001	994.74	996.69	16,914,714	-4.31(-0.43%)
Oct 27, 2006	1003	1008	998.87	1001	18,568,844	-6.91(-0.69%)
Oct 26, 2006	1013	1012	1002	1008	21,693,968	-3.72(-0.37%)
Oct 25, 2006	1003	1013	1001	1012	25,285,710	+7.70(+0.77%)
Oct 24, 2006	995.91	1004	994.12	1004	28,512,874	+3.93(+0.39%)
Oct 23, 2006	1000	1000	1000	1000	0	+3.40(+0.34%)
Oct 20, 2006	996.60	996.60	996.60	996.60	0	+9.76(+0.99%)
Oct 19, 2006	986.84	986.84	986.84	986.84	0	-8.47(-0.85%)
Oct 18, 2006	995.32	995.32	995.32	995.32	0	+8.40(+0.85%)
Oct 17, 2006	986.92	986.92	986.92	986.92	0	-4.15(-0.42%)
Oct 16, 2006	991.07	991.07	991.07	991.07	0	+3.84(+0.39%)
Oct 13, 2006	987.23	987.23	987.23	987.23	0	+4.49(+0.46%)
Oct 12, 2006	982.74	982.74	982.74	982.74	0	+4.63(+0.47%)
Oct 11, 2006	978.11	978.11	978.11	978.11	0	-3.87(-0.39%)
Oct 10, 2006	981.97	981.97	981.97	981.97	0	-2.07(-0.21%)
Oct 09, 2006	984.04	984.04	984.04	984.04	0	+7.04(+0.72%)
Oct 06, 2006	977.00	977.00	977.00	977.00	0	-7.12(-0.72%)
Oct 05, 2006	984.12	984.12	984.12	984.12	0	-4.01(-0.41%)
Oct 04, 2006	988.13	988.13	988.13	988.13	0	+7.64(+0.78%)
Oct 03, 2006	980.49	980.49	980.49	980.49	0	-2.43(-0.25%)
Oct 02, 2006	982.93	982.93	982.93	982.93	0	-1.88(-0.19%)
Sep 29, 2006	984.80	984.80	984.80	984.80	0	-1.56(-0.16%)
Sep 28, 2006	986.36	986.36	986.36	986.36	0	+2.15(+0.22%)
Sep 27, 2006	984.22	984.22	984.22	984.22	0	+1.81(+0.18%)
Sep 26, 2006	982.40	982.40	982.40	982.40	0	+2.92(+0.30%)
Sep 25, 2006	979.48	979.48	979.48	979.48	0	+7.44(+0.77%)
Sep 22, 2006	972.03	972.03	972.03	972.03	0	-5.90(-0.60%)
Sep 21, 2006	977.93	977.93	977.93	977.93	0	-4.79(-0.49%)
Sep 20, 2006	982.72	982.72	982.72	982.72	0	+1.46(+0.15%)
Sep 19, 2006	981.26	981.26	981.26	981.26	0	+1.77(+0.18%)
Sep 18, 2006	979.49	979.49	979.49	979.49	0	-7.50(-0.76%)
Sep 15, 2006	986.99	986.99	986.99	986.99	0	+5.70(+0.58%)
Sep 14, 2006	981.29	981.29	981.29	981.29	0	-2.31(-0.24%)
Sep 13, 2006	983.61	983.61	983.61	983.61	0	+7.44(+0.76%)
Sep 12, 2006	976.16	976.16	976.16	976.16	0	+10.22(+1.06%)
Sep 11, 2006	965.94	965.94	965.94	965.94	0	-4.45(-0.46%)
Sep 08, 2006	970.39	970.39	970.39	970.39	0	+7.25(+0.75%)
Sep 07, 2006	963.14	963.14	963.14	963.14	0	-6.72(-0.69%)
Sep 06, 2006	969.86	969.86	969.86	969.86	0	-8.41(-0.86%)
Sep 05, 2006	978.27	978.27	978.27	978.27	0	+2.38(+0.24%)
Sep 01, 2006	975.89	975.89	975.89	975.89	0	-2.52(-0.26%)
Aug 31, 2006	978.41	978.41	978.41	978.41	0	+6.47(+0.67%)
Aug 30, 2006	971.94	971.94	971.94	971.94	0	-3.47(-0.36%)
Aug 29, 2006	975.41	975.41	975.41	975.41	0	-2.77(-0.28%)
Aug 28, 2006	978.18	978.18	978.18	978.18	0	+8.68(+0.90%)
Aug 25, 2006	969.50	969.50	969.50	969.50	0	-4.32(-0.44%)
Aug 24, 2006	973.83	973.83	973.83	973.83	0	-1.22(-0.13%)
Aug 23, 2006	975.05	975.05	975.05	975.05	0	-2.71(-0.28%)
Aug 22, 2006	977.76	977.76	977.76	977.76	0	+4.00(+0.41%)
Aug 21, 2006	973.76	973.76	973.76	973.76	0	-11.12(-1.13%)
Aug 18, 2006	984.88	984.88	984.88	984.88	0	+1.61(+0.16%)
Aug 17, 2006	983.27	983.27	983.27	983.27	0	-0.13(-0.01%)
Aug 16, 2006	983.40	983.40	983.40	983.40	0	+10.83(+1.11%)
Aug 15, 2006	972.57	972.57	972.57	972.57	0	+15.44(+1.61%)
Aug 14, 2006	957.13	957.13	957.13	957.13	0	+6.63(+0.70%)
Aug 11, 2006	950.50	950.50	950.50	950.50	0	-6.64(-0.69%)
Aug 10, 2006	957.14	957.14	957.14	957.14	0	+5.09(+0.53%)
Aug 09, 2006	952.05	952.05	952.05	952.05	0	-18.27(-1.88%)
Aug 08, 2006	970.33	970.33	970.33	970.33	0	+0.66(+0.07%)
Aug 07, 2006	969.67	969.67	969.67	969.67	0	-2.24(-0.23%)
Aug 04, 2006	971.91	971.91	971.91	971.91	0	+1.64(+0.17%)
Aug 03, 2006	970.27	970.27	970.27	970.27	0	+3.55(+0.37%)
Aug 02, 2006	966.72	966.72	966.72	966.72	0	+0.56(+0.06%)
Aug 01, 2006	966.15	966.15	966.15	966.15	0	-2.36(-0.24%)
Jul 31, 2006	968.51	968.51	968.51	968.51	0	-1.17(-0.12%)
Jul 28, 2006	969.67	969.67	969.67	969.67	0	+15.45(+1.62%)
Jul 27, 2006	954.22	954.22	954.22	954.22	0	-6.68(-0.69%)
Jul 26, 2006	960.90	960.90	960.90	960.90	0	-13.71(-1.41%)
Jul 25, 2006	974.61	974.61	974.61	974.61	0	+7.83(+0.81%)
Jul 24, 2006	966.79	966.79	966.79	966.79	0	+15.64(+1.64%)
Jul 21, 2006	951.15	951.15	951.15	951.15	0	+2.38(+0.25%)
Jul 20, 2006	948.76	948.76	948.76	948.76	0	-6.88(-0.72%)
Jul 19, 2006	955.64	955.64	955.64	955.64	0	+26.11(+2.81%)
Jul 18, 2006	929.52	929.52	929.52	929.52	0	+8.88(+0.96%)
Jul 17, 2006	920.65	920.65	920.65	920.65	0	+1.86(+0.20%)
Jul 14, 2006	918.79	918.79	918.79	918.79	0	-10.45(-1.12%)
Jul 13, 2006	929.24	929.24	929.24	929.24	0	-7.04(-0.75%)
Jul 12, 2006	936.28	936.28	936.28	936.28	0	-10.60(-1.12%)
Jul 11, 2006	946.87	946.87	946.87	946.87	0	+11.08(+1.18%)
Jul 10, 2006	935.79	935.79	935.79	935.79	0	-0.64(-0.07%)
Jul 07, 2006	936.43	936.43	936.43	936.43	0	-6.29(-0.67%)
Jul 06, 2006	942.72	942.72	942.72	942.72	0	+3.20(+0.34%)
Jul 05, 2006	939.52	939.52	939.52	939.52	0	-6.37(-0.67%)
Jul 03, 2006	945.89	945.89	945.89	945.89	0	+1.17(+0.12%)
Jun 30, 2006	944.73	944.73	944.73	944.73	0	+8.38(+0.89%)
Jun 29, 2006	936.35	936.35	936.35	936.35	0	+17.40(+1.89%)
Jun 28, 2006	918.95	918.95	918.95	918.95	0	+7.12(+0.78%)
Jun 27, 2006	911.83	911.83	911.83	911.83	0	-9.90(-1.07%)
Jun 26, 2006	921.73	921.73	921.73	921.73	0	+4.78(+0.52%)
Jun 23, 2006	916.96	916.96	916.96	916.96	0	-0.33(-0.04%)
Jun 22, 2006	917.29	917.29	917.29	917.29	0	-4.32(-0.47%)
Jun 21, 2006	921.61	921.61	921.61	921.61	0	+8.18(+0.90%)
Jun 20, 2006	913.43	913.43	913.43	913.43	0	-1.05(-0.11%)
Jun 19, 2006	914.48	914.48	914.48	914.48	0	-11.75(-1.27%)
Jun 16, 2006	926.23	926.23	926.23	926.23	0	-4.31(-0.46%)
Jun 15, 2006	930.54	930.54	930.54	930.54	0	+18.69(+2.05%)
Jun 14, 2006	911.84	911.84	911.84	911.84	0	+2.75(+0.30%)
Jun 13, 2006	909.09	909.09	909.09	909.09	0	-5.56(-0.61%)
Jun 12, 2006	914.66	914.66	914.66	914.66	0	-9.81(-1.06%)
Jun 09, 2006	924.47	924.47	924.47	924.47	0	-6.18(-0.66%)
Jun 08, 2006	930.65	930.65	930.65	930.65	0	-0.24(-0.03%)
Jun 07, 2006	930.89	930.89	930.89	930.89	0	+1.89(+0.20%)
Jun 06, 2006	928.99	928.99	928.99	928.99	0	-7.10(-0.76%)
Jun 05, 2006	936.10	936.10	936.10	936.10	0	-18.91(-1.98%)
Jun 02, 2006	955.01	955.01	955.01	955.01	0	-2.31(-0.24%)
Jun 01, 2006	957.32	957.32	957.32	957.32	0	+12.74(+1.35%)
May 31, 2006	944.58	944.58	944.58	944.58	0	+7.11(+0.76%)
May 30, 2006	937.48	937.48	937.48	937.48	0	-8.59(-0.91%)
May 26, 2006	946.06	946.06	946.06	946.06	0	+9.79(+1.05%)
May 25, 2006	936.27	936.27	936.27	936.27	0	+7.44(+0.80%)
May 24, 2006	928.83	928.83	928.83	928.83	0	-2.12(-0.23%)
May 23, 2006	930.95	930.95	930.95	930.95	0	-6.81(-0.73%)
May 22, 2006	937.76	937.76	937.76	937.76	0	-6.51(-0.69%)
May 19, 2006	944.27	944.27	944.27	944.27	0	+1.21(+0.13%)
May 18, 2006	943.07	943.07	943.07	943.07	0	-8.18(-0.86%)
May 17, 2006	951.24	951.24	951.24	951.24	0	-22.65(-2.33%)
May 16, 2006	973.89	973.89	973.89	973.89	0	+1.87(+0.19%)
May 15, 2006	972.02	972.02	972.02	972.02	0	+9.83(+1.02%)
May 12, 2006	962.19	962.19	962.19	962.19	0	-12.21(-1.25%)
May 11, 2006	974.40	974.40	974.40	974.40	0	-0.58(-0.06%)
May 10, 2006	974.98	974.98	974.98	974.98	0	+1.02(+0.11%)
May 09, 2006	973.96	973.96	973.96	973.96	0	-5.39(-0.55%)
May 08, 2006	979.34	979.34	979.34	979.34	0	-5.76(-0.59%)
May 05, 2006	985.11	985.11	985.11	985.11	0	+11.41(+1.17%)
May 04, 2006	973.69	973.69	973.69	973.69	0	+3.27(+0.34%)
May 03, 2006	970.42	970.42	970.42	970.42	0	+1.91(+0.20%)
May 02, 2006	968.51	968.51	968.51	968.51	0	+3.46(+0.36%)

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.