Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	2077	2084	2069	2084	0	+28.92(+1.41%)
May 30, 2007	2054	2066	2043	2055	0	-3.34(-0.16%)
May 29, 2007	2076	2079	2052	2059	0	-18.02(-0.87%)
May 28, 2007	2074	2081	2061	2077	0	+16.33(+0.79%)
May 25, 2007	2052	2060	2044	2060	0	-18.17(-0.87%)
May 24, 2007	2095	2098	2073	2079	0	-25.65(-1.22%)
May 23, 2007	2083	2112	2083	2104	0	+25.50(+1.23%)
May 22, 2007	2071	2079	2066	2079	0	+7.48(+0.36%)
May 21, 2007	2071	2072	2056	2071	0	+7.51(+0.36%)
May 18, 2007	2064	2064	2064	2064	0	+0.00(+0.00%)
May 17, 2007	2037	2064	2034	2064	3,994,686,464	+0.00(+0.00%)
May 16, 2007	2037	2064	2034	2064	0	+25.98(+1.27%)
May 15, 2007	2048	2050	2031	2038	0	-6.43(-0.31%)
May 14, 2007	2047	2049	2031	2044	0	+21.91(+1.08%)
May 11, 2007	2017	2028	2013	2022	0	-24.73(-1.21%)
May 10, 2007	2044	2050	2035	2047	0	+9.05(+0.44%)
May 09, 2007	2015	2040	2011	2038	0	+15.19(+0.75%)
May 08, 2007	2033	2034	2015	2023	0	-14.25(-0.70%)
May 07, 2007	2041	2042	2028	2037	0	+3.67(+0.18%)
May 04, 2007	2038	2042	2025	2033	0	+7.73(+0.38%)
May 03, 2007	2020	2031	2019	2026	0	+17.08(+0.85%)
May 02, 2007	2011	2016	1988	2009	0	+7.38(+0.37%)
May 01, 2007	1995	2007	1991	2001	0	+2.01(+0.10%)
Apr 30, 2007	2017	2021	1994	1999	0	-20.51(-1.02%)
Apr 27, 2007	2011	2020	2002	2020	0	+3.65(+0.18%)
Apr 26, 2007	1999	2018	1997	2016	0	+29.36(+1.48%)
Apr 25, 2007	1975	1987	1972	1987	0	+5.10(+0.26%)
Apr 24, 2007	1982	1993	1977	1982	0	-5.16(-0.26%)
Apr 23, 2007	1986	1994	1978	1987	0	+18.00(+0.91%)
Apr 20, 2007	1941	1969	1936	1969	0	+50.38(+2.63%)
Apr 19, 2007	1948	1952	1913	1918	0	-41.33(-2.11%)
Apr 18, 2007	1970	1974	1956	1960	0	-5.76(-0.29%)
Apr 17, 2007	1973	1975	1958	1965	0	+1.62(+0.08%)
Apr 16, 2007	1954	1964	1951	1964	0	+22.67(+1.17%)
Apr 13, 2007	1937	1944	1934	1941	0	+10.75(+0.56%)
Apr 12, 2007	1912	1933	1911	1930	0	-0.64(-0.03%)
Apr 11, 2007	1932	1940	1920	1931	0	+5.57(+0.29%)
Apr 10, 2007	1915	1927	1911	1925	0	+11.74(+0.61%)
Apr 09, 2007	1909	1915	1904	1914	0	+18.12(+0.96%)
Apr 05, 2007	1925	1927	1889	1896	0	-26.44(-1.38%)
Apr 04, 2007	1924	1930	1916	1922	0	+27.47(+1.45%)
Apr 03, 2007	1859	1895	1859	1895	0	+45.20(+2.44%)
Apr 02, 2007	1837	1853	1837	1849	0	+18.46(+1.01%)
Mar 30, 2007	1830	1833	1824	1831	0	+13.20(+0.73%)
Mar 29, 2007	1787	1818	1787	1818	0	+17.33(+0.96%)
Mar 28, 2007	1811	1811	1794	1800	0	-19.27(-1.06%)
Mar 27, 2007	1819	1825	1812	1820	0	+5.94(+0.33%)
Mar 26, 2007	1806	1814	1804	1814	0	+7.76(+0.43%)
Mar 23, 2007	1813	1813	1801	1806	0	-3.11(-0.17%)
Mar 22, 2007	1795	1809	1790	1809	0	+29.83(+1.68%)
Mar 21, 2007	1776	1781	1768	1779	0	+3.82(+0.22%)
Mar 20, 2007	1791	1792	1769	1775	0	-2.47(-0.14%)
Mar 19, 2007	1776	1787	1772	1778	160,759,392	+0.00(+0.00%)
Mar 16, 2007	1776	1787	1772	1778	0	+1.53(+0.09%)
Mar 15, 2007	1778	1786	1771	1776	0	+14.08(+0.80%)
Mar 14, 2007	1757	1777	1757	1762	0	-35.12(-1.95%)
Mar 13, 2007	1799	1799	1787	1797	0	+2.88(+0.16%)
Mar 12, 2007	1771	1795	1771	1795	0	+29.94(+1.70%)
Mar 09, 2007	1782	1784	1760	1765	0	-6.98(-0.39%)
Mar 08, 2007	1747	1774	1747	1772	0	+28.37(+1.63%)
Mar 07, 2007	1746	1755	1738	1743	0	+10.75(+0.62%)
Mar 06, 2007	1715	1734	1707	1732	0	+33.62(+1.98%)
Mar 05, 2007	1728	1740	1692	1699	0	-61.20(-3.48%)
Mar 02, 2007	1753	1765	1752	1760	0	+0.53(+0.03%)
Mar 01, 2007	1752	1774	1751	1759	0	+18.52(+1.06%)
Feb 28, 2007	1672	1741	1664	1741	0	-23.04(-1.31%)
Feb 27, 2007	1789	1794	1761	1764	0	-19.94(-1.12%)
Feb 26, 2007	1790	1791	1774	1784	0	-7.60(-0.42%)
Feb 23, 2007	1807	1807	1785	1792	0	-16.89(-0.93%)
Feb 22, 2007	1819	1825	1802	1808	0	-8.13(-0.45%)
Feb 21, 2007	1814	1818	1807	1817	0	+10.09(+0.56%)
Feb 20, 2007	1799	1806	1794	1806	0	+7.19(+0.40%)
Feb 19, 2007	1798	1804	1795	1799	0	+4.93(+0.27%)
Feb 16, 2007	1794	1803	1790	1794	0	+3.95(+0.22%)
Feb 15, 2007	1775	1790	1775	1790	0	+39.42(+2.25%)
Feb 14, 2007	1753	1761	1745	1751	0	+23.63(+1.37%)
Feb 13, 2007	1734	1742	1722	1727	0	-7.10(-0.41%)
Feb 12, 2007	1727	1746	1723	1734	0	-5.86(-0.34%)
Feb 09, 2007	1743	1744	1732	1740	0	-11.00(-0.63%)
Feb 08, 2007	1759	1759	1740	1751	0	-13.59(-0.77%)
Feb 07, 2007	1759	1773	1753	1765	0	+3.62(+0.21%)
Feb 06, 2007	1765	1770	1757	1761	0	-7.25(-0.41%)
Feb 05, 2007	1771	1776	1763	1769	0	-11.84(-0.67%)
Feb 02, 2007	1775	1786	1771	1780	0	+9.05(+0.51%)
Feb 01, 2007	1766	1772	1754	1771	0	+14.07(+0.80%)
Jan 31, 2007	1768	1768	1743	1757	0	-8.26(-0.47%)
Jan 30, 2007	1772	1774	1753	1766	0	+0.53(+0.03%)
Jan 29, 2007	1756	1771	1756	1765	0	+5.78(+0.33%)
Jan 26, 2007	1747	1759	1736	1759	0	-14.75(-0.83%)
Jan 25, 2007	1804	1805	1764	1774	0	-31.73(-1.76%)
Jan 24, 2007	1816	1819	1798	1806	0	-2.88(-0.16%)
Jan 23, 2007	1812	1812	1789	1809	0	-8.84(-0.49%)
Jan 22, 2007	1805	1817	1801	1817	0	+21.85(+1.22%)
Jan 19, 2007	1775	1796	1769	1796	0	+17.85(+1.00%)
Jan 18, 2007	1765	1784	1765	1778	0	+19.23(+1.09%)
Jan 17, 2007	1755	1761	1753	1758	0	+4.19(+0.24%)
Jan 16, 2007	1742	1756	1737	1754	0	+23.82(+1.38%)
Jan 15, 2007	1694	1730	1694	1730	0	+52.43(+3.12%)
Jan 12, 2007	1711	1711	1628	1678	0	-25.80(-1.51%)
Jan 11, 2007	1729	1732	1699	1704	0	-6.53(-0.38%)
Jan 10, 2007	1746	1747	1704	1710	0	-70.51(-3.96%)
Jan 09, 2007	1821	1823	1771	1781	0	-32.51(-1.79%)
Jan 08, 2007	1818	1819	1804	1813	0	-19.16(-1.05%)
Jan 05, 2007	1818	1833	1814	1833	0	+8.45(+0.46%)
Jan 04, 2007	1840	1843	1821	1824	0	-10.61(-0.58%)
Jan 03, 2007	1832	1837	1830	1835	0	-1.81(-0.10%)
Jan 02, 2007	1813	1837	1813	1837	0	+31.00(+1.72%)
Dec 29, 2006	1806	1806	1806	1806	0	+0.00(+0.00%)
Dec 28, 2006	1813	1814	1801	1806	0	+2.26(+0.13%)
Dec 27, 2006	1789	1803	1789	1803	0	+19.28(+1.08%)
Dec 26, 2006	1784	1788	1782	1784	0	-1.78(-0.10%)
Dec 22, 2006	1784	1789	1779	1786	0	-3.33(-0.19%)
Dec 21, 2006	1767	1789	1767	1789	0	+22.29(+1.26%)
Dec 20, 2006	1764	1774	1763	1767	0	+30.13(+1.73%)
Dec 19, 2006	1779	1782	1719	1737	0	-50.95(-2.85%)
Dec 18, 2006	1793	1796	1777	1788	0	-4.54(-0.25%)
Dec 15, 2006	1783	1792	1778	1792	0	+24.36(+1.38%)
Dec 14, 2006	1757	1768	1751	1768	0	+14.00(+0.80%)
Dec 13, 2006	1754	1758	1742	1754	0	-0.78(-0.04%)
Dec 12, 2006	1757	1760	1742	1755	0	-5.09(-0.29%)
Dec 11, 2006	1777	1781	1752	1760	0	-15.62(-0.88%)
Dec 08, 2006	1778	1781	1771	1775	0	-6.83(-0.38%)
Dec 07, 2006	1779	1787	1772	1782	0	-2.31(-0.13%)
Dec 06, 2006	1785	1802	1779	1784	0	+7.67(+0.43%)
Dec 05, 2006	1741	1777	1741	1777	0	+45.53(+2.63%)
Dec 04, 2006	1735	1735	1726	1731	0	-3.52(-0.20%)
Dec 01, 2006	1720	1736	1720	1735	0	+15.79(+0.92%)
Nov 30, 2006	1726	1737	1715	1719	0	+5.56(+0.32%)
Nov 29, 2006	1710	1713	1697	1713	0	+22.32(+1.32%)
Nov 28, 2006	1711	1716	1690	1691	0	-37.85(-2.19%)
Nov 27, 2006	1723	1738	1716	1729	0	+11.20(+0.65%)
Nov 24, 2006	1703	1718	1698	1718	0	+13.60(+0.80%)
Nov 23, 2006	1709	1709	1697	1704	0	-1.31(-0.08%)
Nov 22, 2006	1687	1705	1687	1705	0	+24.10(+1.43%)
Nov 21, 2006	1684	1684	1673	1681	0	-2.67(-0.16%)
Nov 20, 2006	1667	1685	1665	1684	0	+11.90(+0.71%)
Nov 17, 2006	1669	1679	1666	1672	0	+3.29(+0.20%)
Nov 16, 2006	1673	1673	1660	1669	0	-1.29(-0.08%)
Nov 15, 2006	1680	1681	1665	1670	0	-1.96(-0.12%)
Nov 14, 2006	1648	1672	1648	1672	0	+32.80(+2.00%)
Nov 13, 2006	1659	1659	1637	1639	0	-25.57(-1.54%)
Nov 10, 2006	1662	1673	1655	1665	0	+4.58(+0.28%)
Nov 09, 2006	1645	1660	1645	1660	0	+14.19(+0.86%)
Nov 08, 2006	1652	1655	1642	1646	0	-8.08(-0.49%)
Nov 07, 2006	1658	1664	1644	1654	0	+13.30(+0.81%)
Nov 06, 2006	1612	1649	1612	1641	0	+27.93(+1.73%)
Nov 03, 2006	1608	1617	1607	1613	0	+5.22(+0.32%)
Nov 02, 2006	1586	1608	1583	1608	0	+17.83(+1.12%)
Nov 01, 2006	1583	1590	1576	1590	0	+7.24(+0.46%)
Oct 31, 2006	1581	1589	1575	1583	0	+2.44(+0.15%)
Oct 30, 2006	1570	1583	1569	1580	0	+7.34(+0.47%)
Oct 27, 2006	1573	1573	1573	1573	0	+0.00(+0.00%)
Oct 26, 2006	1570	1573	1565	1573	0	+0.00(+0.00%)
Oct 25, 2006	1570	1573	1565	1573	0	+0.00(+0.00%)
Oct 24, 2006	1570	1573	1565	1573	0	+0.00(+0.00%)
Oct 23, 2006	1570	1573	1565	1573	0	+0.00(+0.00%)
Oct 20, 2006	1570	1573	1565	1573	0	+4.26(+0.27%)
Oct 19, 2006	1568	1573	1565	1569	0	+4.04(+0.26%)
Oct 18, 2006	1559	1565	1557	1565	0	-2.27(-0.14%)
Oct 17, 2006	1562	1567	1561	1567	0	+5.03(+0.32%)
Oct 16, 2006	1578	1580	1556	1562	0	-10.41(-0.66%)
Oct 13, 2006	1556	1573	1556	1572	0	+22.66(+1.46%)
Oct 12, 2006	1550	1554	1540	1550	0	-3.58(-0.23%)
Oct 11, 2006	1554	1563	1549	1553	0	-1.80(-0.12%)
Oct 10, 2006	1541	1555	1541	1555	0	+11.50(+0.75%)
Oct 09, 2006	1549	1551	1534	1543	0	-6.21(-0.40%)
Oct 06, 2006	1548	1560	1547	1550	0	+4.65(+0.30%)
Oct 05, 2006	1547	1549	1535	1545	0	+7.90(+0.51%)
Oct 04, 2006	1535	1538	1515	1537	0	-0.63(-0.04%)
Oct 03, 2006	1522	1538	1521	1538	0	+8.80(+0.58%)
Oct 02, 2006	1532	1534	1522	1529	0	-5.70(-0.37%)
Sep 29, 2006	1532	1535	1526	1535	0	+0.81(+0.05%)
Sep 28, 2006	1526	1534	1521	1534	0	+10.74(+0.71%)
Sep 27, 2006	1510	1523	1510	1523	0	+22.96(+1.53%)
Sep 26, 2006	1510	1510	1493	1500	0	-6.66(-0.44%)
Sep 25, 2006	1504	1507	1496	1507	0	-4.06(-0.27%)
Sep 22, 2006	1501	1515	1501	1511	0	+3.46(+0.23%)
Sep 21, 2006	1483	1507	1482	1507	0	+28.05(+1.90%)
Sep 20, 2006	1471	1484	1471	1479	0	-6.04(-0.41%)
Sep 19, 2006	1473	1487	1473	1485	0	+11.09(+0.75%)
Sep 18, 2006	1467	1474	1462	1474	0	+8.56(+0.58%)
Sep 15, 2006	1458	1466	1455	1466	0	+4.41(+0.30%)
Sep 14, 2006	1458	1462	1454	1461	0	+10.21(+0.70%)
Sep 13, 2006	1446	1457	1443	1451	0	+15.87(+1.11%)
Sep 12, 2006	1445	1445	1417	1435	0	-12.04(-0.83%)
Sep 11, 2006	1465	1465	1442	1447	0	-19.33(-1.32%)
Sep 08, 2006	1462	1468	1458	1467	0	-3.89(-0.26%)
Sep 07, 2006	1461	1470	1456	1470	0	-2.09(-0.14%)
Sep 06, 2006	1470	1473	1464	1473	0	+4.32(+0.29%)
Sep 05, 2006	1473	1473	1462	1468	0	-1.32(-0.09%)
Sep 04, 2006	1455	1470	1450	1470	0	+25.07(+1.74%)
Sep 01, 2006	1432	1444	1432	1444	0	+13.23(+0.92%)
Aug 31, 2006	1432	1433	1424	1431	0	+6.04(+0.42%)
Aug 30, 2006	1436	1437	1421	1425	0	-7.71(-0.54%)
Aug 29, 2006	1425	1433	1419	1433	0	+14.93(+1.05%)
Aug 28, 2006	1418	1430	1415	1418	0	+1.07(+0.08%)
Aug 25, 2006	1432	1432	1411	1417	0	-12.55(-0.88%)
Aug 24, 2006	1427	1437	1425	1429	0	-9.15(-0.64%)
Aug 23, 2006	1431	1439	1430	1439	0	+3.60(+0.25%)
Aug 22, 2006	1438	1441	1425	1435	0	-2.74(-0.19%)
Aug 21, 2006	1438	1438	1438	1438	0	+0.00(+0.00%)
Aug 18, 2006	1438	1438	1438	1438	0	+0.00(+0.00%)
Aug 17, 2006	1438	1442	1429	1438	0	+0.00(+0.00%)
Aug 16, 2006	1438	1442	1429	1438	0	+13.53(+0.95%)
Aug 15, 2006	1416	1424	1416	1424	0	+9.02(+0.64%)
Aug 14, 2006	1407	1415	1400	1415	0	+13.03(+0.93%)
Aug 11, 2006	1397	1406	1397	1402	0	+17.33(+1.25%)
Aug 10, 2006	1411	1419	1384	1385	0	-28.24(-2.00%)
Aug 09, 2006	1394	1414	1392	1413	0	+17.02(+1.22%)
Aug 08, 2006	1407	1410	1393	1396	0	-7.41(-0.53%)
Aug 07, 2006	1393	1408	1393	1403	0	+14.14(+1.02%)
Aug 04, 2006	1381	1391	1381	1389	0	+9.64(+0.70%)
Aug 03, 2006	1400	1401	1376	1380	0	-14.65(-1.05%)
Aug 02, 2006	1369	1394	1369	1394	0	+22.67(+1.65%)
Aug 01, 2006	1353	1372	1351	1372	0	+20.04(+1.48%)
Jul 31, 2006	1352	1352	1343	1352	0	+14.24(+1.06%)
Jul 28, 2006	1335	1337	1332	1337	0	+6.82(+0.51%)
Jul 27, 2006	1318	1335	1314	1331	0	+17.76(+1.35%)
Jul 26, 2006	1308	1316	1307	1313	0	+5.05(+0.39%)
Jul 25, 2006	1315	1317	1302	1308	0	+4.63(+0.36%)
Jul 24, 2006	1303	1303	1295	1303	0	-11.43(-0.87%)
Jul 21, 2006	1303	1315	1303	1315	0	-1.01(-0.08%)
Jul 20, 2006	1307	1316	1301	1316	0	+35.09(+2.74%)
Jul 19, 2006	1294	1295	1278	1280	0	-5.55(-0.43%)
Jul 18, 2006	1289	1294	1282	1286	0	+2.10(+0.16%)
Jul 17, 2006	1290	1292	1280	1284	0	-19.63(-1.51%)
Jul 14, 2006	1304	1317	1298	1304	0	-30.45(-2.28%)
Jul 13, 2006	1343	1350	1330	1334	0	-11.84(-0.88%)
Jul 12, 2006	1348	1355	1342	1346	0	+1.93(+0.14%)
Jul 11, 2006	1340	1349	1340	1344	0	+4.11(+0.31%)
Jul 10, 2006	1339	1351	1336	1340	0	-8.08(-0.60%)
Jul 07, 2006	1347	1351	1341	1348	0	+7.89(+0.59%)
Jul 06, 2006	1328	1340	1318	1340	0	+1.70(+0.13%)
Jul 05, 2006	1334	1346	1333	1338	0	+0.45(+0.03%)
Jul 04, 2006	1338	1341	1333	1338	0	+10.11(+0.76%)
Jul 03, 2006	1311	1328	1309	1328	0	+17.50(+1.34%)
Jun 30, 2006	1311	1312	1302	1310	0	+35.52(+2.79%)
Jun 29, 2006	1276	1279	1271	1275	0	+2.69(+0.21%)
Jun 28, 2006	1271	1278	1266	1272	0	-13.58(-1.06%)
Jun 27, 2006	1287	1292	1282	1286	0	+1.78(+0.14%)
Jun 26, 2006	1289	1290	1276	1284	0	-6.31(-0.49%)
Jun 23, 2006	1285	1290	1283	1290	0	-13.29(-1.02%)
Jun 22, 2006	1314	1314	1298	1303	0	+10.16(+0.79%)
Jun 21, 2006	1298	1301	1288	1293	0	-1.68(-0.13%)
Jun 20, 2006	1278	1295	1277	1295	0	-0.08(-0.01%)
Jun 19, 2006	1295	1301	1286	1295	0	-14.48(-1.11%)
Jun 16, 2006	1277	1310	1272	1310	0	+67.88(+5.47%)
Jun 15, 2006	1256	1260	1236	1242	0	+7.45(+0.60%)
Jun 14, 2006	1235	1239	1222	1234	0	-2.37(-0.19%)
Jun 13, 2006	1247	1256	1232	1237	0	-36.54(-2.87%)
Jun 12, 2006	1261	1273	1259	1273	0	-1.64(-0.13%)
Jun 09, 2006	1253	1275	1243	1275	0	+33.42(+2.69%)
Jun 08, 2006	1262	1266	1230	1241	0	-45.85(-3.56%)
Jun 07, 2006	1304	1304	1282	1287	0	-29.76(-2.26%)
Jun 06, 2006	1325	1328	1306	1317	0	-32.10(-2.38%)
Jun 05, 2006	1350	1360	1343	1349	0	+1.35(+0.10%)
Jun 02, 2006	1330	1348	1316	1348	0	+26.13(+1.98%)

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.