Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	6287	6365	6287	6342	0	+70.10(+1.12%)
May 30, 2007	6338	6338	6259	6272	0	-67.10(-1.06%)
May 29, 2007	6275	6339	6267	6339	0	+63.80(+1.02%)
May 28, 2007	6284	6315	6262	6275	0	+1.70(+0.03%)
May 25, 2007	6293	6293	6248	6273	0	-25.30(-0.40%)
May 24, 2007	6366	6366	6296	6299	0	-70.40(-1.11%)
May 23, 2007	6351	6389	6336	6369	0	+18.80(+0.30%)
May 22, 2007	6372	6390	6343	6350	0	-22.30(-0.35%)
May 21, 2007	6325	6388	6325	6372	0	+52.80(+0.84%)
May 18, 2007	6358	6361	6307	6320	0	-50.40(-0.79%)
May 17, 2007	6308	6370	6308	6370	0	+69.00(+1.10%)
May 16, 2007	6304	6320	6276	6301	0	+3.80(+0.06%)
May 15, 2007	6335	6338	6288	6297	0	-49.40(-0.78%)
May 14, 2007	6307	6361	6307	6347	0	+49.40(+0.78%)
May 11, 2007	6333	6333	6277	6297	0	-54.50(-0.86%)
May 10, 2007	6346	6352	6312	6352	0	+13.80(+0.22%)
May 09, 2007	6295	6377	6280	6338	0	+37.00(+0.59%)
May 08, 2007	6333	6334	6290	6301	0	-28.40(-0.45%)
May 07, 2007	6309	6332	6289	6329	0	+33.20(+0.53%)
May 04, 2007	6246	6296	6246	6296	0	+59.30(+0.95%)
May 03, 2007	6231	6248	6215	6237	0	+12.40(+0.20%)
May 02, 2007	6149	6224	6149	6224	0	+84.30(+1.37%)
May 01, 2007	6156	6164	6130	6140	0	-18.10(-0.29%)
Apr 30, 2007	6146	6193	6146	6158	0	+17.30(+0.28%)
Apr 27, 2007	6189	6189	6135	6141	0	-56.80(-0.92%)
Apr 26, 2007	6180	6212	6180	6198	0	+24.50(+0.40%)
Apr 25, 2007	6193	6214	6164	6173	807,147,008	+0.00(+0.00%)
Apr 24, 2007	6193	6214	6164	6173	0	-18.90(-0.31%)
Apr 23, 2007	6197	6230	6152	6192	0	+5.00(+0.08%)
Apr 20, 2007	6152	6189	6152	6187	0	+38.90(+0.63%)
Apr 19, 2007	6209	6209	6144	6148	0	-66.70(-1.07%)
Apr 18, 2007	6175	6241	6174	6215	0	+46.10(+0.75%)
Apr 17, 2007	6188	6220	6156	6169	0	-14.70(-0.24%)
Apr 16, 2007	6133	6190	6133	6184	0	+59.80(+0.98%)
Apr 13, 2007	6152	6178	6114	6124	0	-19.00(-0.31%)
Apr 12, 2007	6134	6151	6116	6143	0	+6.70(+0.11%)
Apr 11, 2007	6143	6159	6127	6136	0	+0.00(+0.00%)
Apr 10, 2007	6070	6139	6070	6136	0	+72.70(+1.20%)
Apr 09, 2007	6076	6076	6052	6063	0	+0.00(+0.00%)
Apr 06, 2007	6076	6076	6052	6063	0	+0.00(+0.00%)
Apr 05, 2007	6076	6076	6052	6063	0	-15.60(-0.26%)
Apr 04, 2007	6011	6079	6011	6079	0	+81.40(+1.36%)
Apr 03, 2007	5920	5998	5920	5998	0	+89.40(+1.51%)
Apr 02, 2007	5978	5978	5908	5908	0	-70.60(-1.18%)
Mar 30, 2007	5953	5981	5952	5979	0	+33.10(+0.56%)
Mar 29, 2007	5910	5946	5896	5946	0	+32.40(+0.55%)
Mar 28, 2007	5948	5965	5907	5913	0	-39.00(-0.66%)
Mar 27, 2007	5967	5973	5951	5952	0	-18.20(-0.30%)
Mar 26, 2007	5939	5971	5939	5970	0	+37.40(+0.63%)
Mar 23, 2007	5935	5947	5920	5933	0	-2.30(-0.04%)
Mar 22, 2007	5862	5935	5862	5935	0	+89.10(+1.52%)
Mar 21, 2007	5862	5887	5844	5846	0	-10.20(-0.17%)
Mar 20, 2007	5850	5898	5850	5856	0	+17.30(+0.30%)
Mar 19, 2007	5820	5853	5803	5839	0	+21.40(+0.37%)
Mar 16, 2007	5832	5854	5798	5818	0	-14.00(-0.24%)
Mar 15, 2007	5752	5835	5748	5832	0	+104.50(+1.82%)
Mar 14, 2007	5818	5818	5727	5727	0	-116.70(-2.00%)
Mar 13, 2007	5871	5894	5840	5844	0	-24.10(-0.41%)
Mar 12, 2007	5809	5868	5802	5868	0	+57.90(+1.00%)
Mar 09, 2007	5805	5829	5801	5810	0	+10.60(+0.18%)
Mar 08, 2007	5798	5804	5757	5800	0	-3.70(-0.06%)
Mar 07, 2007	5756	5808	5756	5803	0	+53.40(+0.93%)
Mar 06, 2007	5645	5750	5627	5750	0	+107.50(+1.91%)
Mar 05, 2007	5762	5762	5642	5642	0	-132.80(-2.30%)
Mar 02, 2007	5794	5811	5770	5775	0	-23.10(-0.40%)
Mar 01, 2007	5824	5845	5788	5798	0	-18.20(-0.31%)
Feb 28, 2007	5975	5975	5765	5816	0	-161.10(-2.70%)
Feb 27, 2007	6022	6022	5978	5978	0	-44.30(-0.74%)
Feb 26, 2007	6010	6022	5987	6022	0	+12.60(+0.21%)
Feb 23, 2007	5993	6025	5993	6009	0	+18.20(+0.30%)
Feb 22, 2007	5935	5991	5934	5991	0	+57.80(+0.97%)
Feb 21, 2007	5963	5970	5932	5933	0	-36.10(-0.60%)
Feb 20, 2007	5974	5981	5959	5969	0	+0.10(+0.00%)
Feb 19, 2007	5939	5982	5933	5969	0	+33.80(+0.57%)
Feb 16, 2007	5970	5971	5923	5936	0	-33.60(-0.56%)
Feb 15, 2007	5947	5976	5946	5969	0	+31.40(+0.53%)
Feb 14, 2007	5917	5948	5917	5938	0	+30.40(+0.51%)
Feb 13, 2007	5893	5916	5885	5907	0	+12.30(+0.21%)
Feb 12, 2007	5895	5905	5878	5895	0	-4.30(-0.07%)
Feb 09, 2007	5878	5899	5870	5899	0	+26.40(+0.45%)
Feb 08, 2007	5873	5880	5858	5873	0	+2.00(+0.03%)
Feb 07, 2007	5875	5880	5854	5871	0	+22.40(+0.38%)
Feb 06, 2007	5812	5849	5812	5848	0	+43.40(+0.75%)
Feb 05, 2007	5811	5812	5786	5805	0	-9.30(-0.16%)
Feb 02, 2007	5810	5821	5800	5814	0	+17.60(+0.30%)
Feb 01, 2007	5766	5799	5766	5797	0	+39.10(+0.68%)
Jan 31, 2007	5798	5808	5758	5758	0	-33.80(-0.58%)
Jan 30, 2007	5741	5792	5741	5792	0	+47.50(+0.83%)
Jan 29, 2007	5756	5760	5738	5744	0	-9.30(-0.16%)
Jan 26, 2007	5761	5783	5753	5753	0	+0.00(+0.00%)
Jan 25, 2007	5761	5783	5753	5753	0	+4.20(+0.07%)
Jan 24, 2007	5728	5756	5725	5749	0	+35.00(+0.61%)
Jan 23, 2007	5701	5716	5683	5714	0	+10.10(+0.18%)
Jan 22, 2007	5666	5716	5666	5704	0	+51.90(+0.92%)
Jan 19, 2007	5648	5652	5622	5652	0	+1.30(+0.02%)
Jan 18, 2007	5635	5657	5632	5651	0	+24.70(+0.44%)
Jan 17, 2007	5643	5648	5624	5626	0	-24.30(-0.43%)
Jan 16, 2007	5648	5679	5642	5650	0	+1.40(+0.02%)
Jan 15, 2007	5616	5649	5611	5649	0	+37.10(+0.66%)
Jan 12, 2007	5555	5612	5555	5612	0	+69.20(+1.25%)
Jan 11, 2007	5513	5551	5510	5543	0	+40.60(+0.74%)
Jan 10, 2007	5559	5559	5502	5502	0	-62.00(-1.11%)
Jan 09, 2007	5498	5565	5497	5564	0	+79.60(+1.45%)
Jan 08, 2007	5540	5541	5482	5484	0	-65.30(-1.18%)
Jan 05, 2007	5560	5588	5544	5550	0	-14.10(-0.25%)
Jan 04, 2007	5614	5614	5564	5564	0	-62.90(-1.12%)
Jan 03, 2007	5656	5671	5621	5627	0	-19.10(-0.34%)
Jan 02, 2007	5647	5664	5645	5646	0	+1.60(+0.03%)
Dec 29, 2006	5633	5657	5632	5644	0	+10.30(+0.18%)
Dec 28, 2006	5622	5645	5622	5634	0	+17.70(+0.32%)
Dec 27, 2006	5577	5616	5576	5616	0	+38.50(+0.69%)
Dec 26, 2006	5558	5578	5536	5578	730,256,384	+0.00(+0.00%)
Dec 22, 2006	5558	5578	5536	5578	0	+16.10(+0.29%)
Dec 21, 2006	5587	5588	5560	5562	0	-25.20(-0.45%)
Dec 20, 2006	5549	5595	5548	5587	0	+45.30(+0.82%)
Dec 19, 2006	5568	5577	5540	5542	0	-30.60(-0.55%)
Dec 18, 2006	5555	5577	5555	5572	0	+15.20(+0.27%)
Dec 15, 2006	5556	5566	5547	5557	0	+6.10(+0.11%)
Dec 14, 2006	5479	5551	5479	5551	0	+79.50(+1.45%)
Dec 13, 2006	5451	5486	5450	5471	0	+15.30(+0.28%)
Dec 12, 2006	5455	5484	5454	5456	0	+0.60(+0.01%)
Dec 11, 2006	5418	5462	5417	5456	0	+40.10(+0.74%)
Dec 08, 2006	5443	5447	5415	5415	0	-35.20(-0.65%)
Dec 07, 2006	5449	5457	5437	5451	0	-3.00(-0.06%)
Dec 06, 2006	5424	5454	5423	5454	0	+39.40(+0.73%)
Dec 05, 2006	5424	5450	5414	5414	0	+1.70(+0.03%)
Dec 04, 2006	5413	5426	5400	5412	0	-2.70(-0.05%)
Dec 01, 2006	5465	5476	5413	5415	0	-46.40(-0.85%)
Nov 30, 2006	5442	5467	5437	5462	0	+29.10(+0.54%)
Nov 29, 2006	5366	5432	5353	5432	0	+64.70(+1.21%)
Nov 28, 2006	5417	5417	5353	5368	0	-64.70(-1.19%)
Nov 27, 2006	5430	5450	5426	5432	0	+1.10(+0.02%)
Nov 24, 2006	5442	5442	5414	5431	0	-10.20(-0.19%)
Nov 23, 2006	5424	5448	5415	5442	0	+18.80(+0.35%)
Nov 22, 2006	5353	5425	5353	5423	0	+83.50(+1.56%)
Nov 21, 2006	5304	5352	5304	5339	0	+35.90(+0.68%)
Nov 20, 2006	5388	5392	5303	5303	0	-88.10(-1.63%)
Nov 17, 2006	5358	5397	5331	5392	0	+27.60(+0.51%)
Nov 16, 2006	5399	5405	5349	5364	0	-35.20(-0.65%)
Nov 15, 2006	5409	5429	5392	5399	0	-6.30(-0.12%)
Nov 14, 2006	5392	5417	5390	5405	0	+15.50(+0.29%)
Nov 13, 2006	5399	5404	5389	5390	0	-19.30(-0.36%)
Nov 10, 2006	5404	5412	5388	5409	0	+10.60(+0.20%)
Nov 09, 2006	5417	5417	5378	5399	0	-26.50(-0.49%)
Nov 08, 2006	5458	5458	5425	5425	0	-31.60(-0.58%)
Nov 07, 2006	5424	5460	5424	5457	0	+46.60(+0.86%)
Nov 06, 2006	5399	5410	5392	5410	0	+13.20(+0.24%)
Nov 03, 2006	5377	5397	5363	5397	0	+19.80(+0.37%)
Nov 02, 2006	5380	5380	5346	5377	0	-6.50(-0.12%)
Nov 01, 2006	5358	5386	5358	5384	0	+30.70(+0.57%)
Oct 31, 2006	5362	5367	5346	5353	0	-14.80(-0.28%)
Oct 30, 2006	5328	5377	5322	5368	0	+37.80(+0.71%)
Oct 27, 2006	5357	5357	5323	5330	0	-30.70(-0.57%)
Oct 26, 2006	5334	5362	5333	5361	0	+35.90(+0.67%)
Oct 25, 2006	5289	5327	5289	5325	0	+36.30(+0.69%)
Oct 24, 2006	5302	5327	5288	5288	0	-15.30(-0.29%)
Oct 23, 2006	5303	5313	5294	5304	0	-0.70(-0.01%)
Oct 20, 2006	5268	5304	5268	5304	0	+47.50(+0.90%)
Oct 19, 2006	5275	5286	5251	5257	0	-25.20(-0.48%)
Oct 18, 2006	5248	5282	5236	5282	0	+30.40(+0.58%)
Oct 17, 2006	5286	5299	5248	5252	0	-24.70(-0.47%)
Oct 16, 2006	5260	5285	5259	5276	0	+22.50(+0.43%)
Oct 13, 2006	5238	5276	5237	5254	0	+30.00(+0.57%)
Oct 12, 2006	5244	5249	5224	5224	0	-21.40(-0.41%)
Oct 11, 2006	5213	5245	5204	5245	0	+33.60(+0.64%)
Oct 10, 2006	5175	5214	5175	5212	0	+49.00(+0.95%)
Oct 09, 2006	5184	5190	5137	5163	0	-15.60(-0.30%)
Oct 06, 2006	5177	5186	5172	5178	0	+3.50(+0.07%)
Oct 05, 2006	5108	5175	5108	5175	0	+73.30(+1.44%)
Oct 04, 2006	5126	5130	5102	5102	0	-39.70(-0.77%)
Oct 03, 2006	5135	5150	5109	5141	0	+2.50(+0.05%)
Oct 02, 2006	5112	5146	5109	5139	0	+25.70(+0.50%)
Sep 29, 2006	5078	5114	5076	5113	0	+37.50(+0.74%)
Sep 28, 2006	5064	5080	5059	5076	0	+20.50(+0.41%)
Sep 27, 2006	4957	5056	4957	5055	0	+98.50(+1.99%)
Sep 26, 2006	4948	4970	4945	4956	0	+3.60(+0.07%)
Sep 25, 2006	4943	4963	4932	4953	0	+4.50(+0.09%)
Sep 22, 2006	4957	4958	4931	4948	0	-11.00(-0.22%)
Sep 21, 2006	4963	4996	4950	4959	0	-3.10(-0.06%)
Sep 20, 2006	5002	5002	4961	4962	0	-53.20(-1.06%)
Sep 19, 2006	5037	5054	5016	5016	0	-13.00(-0.26%)
Sep 18, 2006	4994	5029	4985	5029	0	+31.50(+0.63%)
Sep 15, 2006	5028	5028	4983	4997	0	-31.80(-0.63%)
Sep 14, 2006	4987	5030	4987	5029	0	+50.40(+1.01%)
Sep 13, 2006	4952	4980	4948	4979	0	+39.80(+0.81%)
Sep 12, 2006	4976	4976	4928	4939	0	-54.70(-1.10%)
Sep 11, 2006	5060	5063	4992	4994	0	-69.70(-1.38%)
Sep 08, 2006	5072	5072	5031	5063	0	-12.60(-0.25%)
Sep 07, 2006	5076	5080	5047	5076	0	-2.90(-0.06%)
Sep 06, 2006	5116	5126	5074	5079	0	-33.00(-0.65%)
Sep 05, 2006	5099	5116	5099	5112	0	+20.20(+0.40%)
Sep 04, 2006	5063	5097	5063	5092	0	+27.60(+0.55%)
Sep 01, 2006	5079	5086	5058	5064	0	-15.90(-0.31%)
Aug 31, 2006	5038	5080	5037	5080	0	+47.60(+0.95%)
Aug 30, 2006	5036	5047	5028	5032	0	-1.90(-0.04%)
Aug 29, 2006	5002	5039	5002	5034	0	+37.80(+0.76%)
Aug 28, 2006	4999	5014	4988	4996	0	-0.80(-0.02%)
Aug 25, 2006	4959	4997	4959	4997	0	+34.10(+0.69%)
Aug 24, 2006	5038	5039	4958	4963	0	-85.00(-1.68%)
Aug 23, 2006	5040	5070	5035	5048	0	+6.70(+0.13%)
Aug 22, 2006	5033	5048	5033	5041	0	+13.70(+0.27%)
Aug 21, 2006	5019	5051	5018	5028	0	+12.00(+0.24%)
Aug 18, 2006	5017	5019	4990	5016	0	-1.60(-0.03%)
Aug 17, 2006	4946	5017	4946	5017	0	+88.30(+1.79%)
Aug 16, 2006	4919	4958	4918	4929	0	+24.20(+0.49%)
Aug 15, 2006	4939	4943	4899	4905	0	-33.90(-0.69%)
Aug 14, 2006	4915	4962	4899	4939	0	+20.60(+0.42%)
Aug 11, 2006	4922	4926	4907	4918	0	-4.20(-0.09%)
Aug 10, 2006	4921	4926	4898	4922	0	-7.50(-0.15%)
Aug 09, 2006	4977	4978	4910	4930	0	-59.40(-1.19%)
Aug 08, 2006	4935	4989	4923	4989	0	+55.60(+1.13%)
Aug 07, 2006	4927	4942	4918	4934	0	+7.40(+0.15%)
Aug 04, 2006	4957	4960	4912	4926	0	-40.10(-0.81%)
Aug 03, 2006	4908	4966	4908	4966	0	+59.60(+1.21%)
Aug 02, 2006	4944	4944	4897	4907	0	-47.30(-0.95%)
Aug 01, 2006	4954	4972	4945	4954	0	-3.20(-0.06%)
Jul 31, 2006	4946	4994	4936	4957	0	+24.40(+0.49%)
Jul 28, 2006	4972	4972	4910	4933	0	-43.80(-0.88%)
Jul 27, 2006	4904	4976	4892	4976	0	+68.90(+1.40%)
Jul 26, 2006	4970	4975	4895	4908	0	-52.30(-1.05%)
Jul 25, 2006	4914	4982	4914	4960	0	+53.30(+1.09%)
Jul 24, 2006	4922	4922	4878	4907	0	-27.70(-0.56%)
Jul 21, 2006	4951	4951	4920	4934	0	-33.10(-0.67%)
Jul 20, 2006	4912	4967	4910	4967	0	+86.10(+1.76%)
Jul 19, 2006	4904	4932	4881	4881	0	-20.10(-0.41%)
Jul 18, 2006	4926	4939	4901	4901	0	-30.80(-0.62%)
Jul 17, 2006	4939	4939	4886	4932	0	-11.60(-0.23%)
Jul 14, 2006	5035	5035	4944	4944	0	-110.90(-2.19%)
Jul 13, 2006	5092	5092	5055	5055	0	-38.70(-0.76%)
Jul 12, 2006	5080	5104	5080	5093	0	+22.00(+0.43%)
Jul 11, 2006	5100	5100	5059	5071	0	-31.50(-0.62%)
Jul 10, 2006	5088	5103	5080	5103	0	+6.40(+0.13%)
Jul 07, 2006	5084	5105	5077	5096	0	+18.40(+0.36%)
Jul 06, 2006	5045	5078	5016	5078	0	+23.80(+0.47%)
Jul 05, 2006	5062	5080	5051	5054	0	-6.40(-0.13%)
Jul 04, 2006	5059	5086	5059	5061	0	+10.80(+0.21%)
Jul 03, 2006	5035	5051	5023	5050	0	+15.90(+0.32%)
Jun 30, 2006	4988	5069	4988	5034	0	+76.10(+1.53%)
Jun 29, 2006	4915	4958	4914	4958	0	+48.70(+0.99%)
Jun 28, 2006	4937	4937	4887	4909	0	-48.40(-0.98%)
Jun 27, 2006	4936	4979	4936	4958	0	+31.40(+0.64%)
Jun 26, 2006	4929	4930	4909	4926	0	+0.40(+0.01%)
Jun 23, 2006	4962	4962	4916	4926	0	-42.30(-0.85%)
Jun 22, 2006	4900	4969	4900	4968	0	+83.70(+1.71%)
Jun 21, 2006	4844	4890	4844	4884	0	+53.60(+1.11%)
Jun 20, 2006	4859	4863	4814	4831	0	-39.10(-0.80%)
Jun 19, 2006	4924	4925	4870	4870	0	-62.30(-1.26%)
Jun 16, 2006	4867	4939	4867	4932	0	+96.70(+2.00%)
Jun 15, 2006	4815	4869	4815	4836	0	+20.50(+0.43%)
Jun 14, 2006	4785	4838	4726	4815	0	+7.80(+0.16%)
Jun 13, 2006	4906	4906	4807	4807	0	-119.60(-2.43%)
Jun 12, 2006	4878	4927	4876	4927	0	+0.00(+0.00%)
Jun 09, 2006	4878	4927	4876	4927	0	+48.30(+0.99%)
Jun 08, 2006	4983	4983	4878	4878	0	-113.40(-2.27%)
Jun 07, 2006	4998	5000	4974	4992	0	-12.60(-0.25%)
Jun 06, 2006	5060	5060	4998	5004	0	-77.60(-1.53%)
Jun 05, 2006	5045	5082	5044	5082	0	+41.70(+0.83%)
Jun 02, 2006	5029	5053	5007	5040	0	+14.30(+0.28%)

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.