Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	6904	6966	6886	6917	0	+19.95(+0.29%)
Mar 29, 2007	6834	6903	6834	6897	0	+80.19(+1.18%)
Mar 28, 2007	6831	6843	6788	6817	0	-41.45(-0.60%)
Mar 27, 2007	6838	6885	6838	6858	0	+29.52(+0.43%)
Mar 26, 2007	6899	6904	6799	6829	0	-70.24(-1.02%)
Mar 23, 2007	6859	6903	6828	6899	0	+42.10(+0.61%)
Mar 22, 2007	6743	6873	6743	6857	0	+144.90(+2.16%)
Mar 21, 2007	6696	6730	6688	6712	0	+11.77(+0.18%)
Mar 20, 2007	6674	6703	6634	6700	0	+28.88(+0.43%)
Mar 19, 2007	6623	6677	6614	6671	0	+91.54(+1.39%)
Mar 16, 2007	6565	6614	6528	6580	0	-5.60(-0.09%)
Mar 15, 2007	6496	6594	6496	6585	0	+137.77(+2.14%)
Mar 14, 2007	6567	6567	6445	6448	0	-176.29(-2.66%)
Mar 13, 2007	6716	6723	6624	6624	0	-91.50(-1.36%)
Mar 12, 2007	6728	6752	6675	6715	0	-1.03(-0.02%)
Mar 10, 2007	6706	6745	6666	6717	0	+3.29(+0.05%)
Mar 09, 2007	6644	6714	6640	6713	0	+95.48(+1.44%)
Mar 08, 2007	6606	6634	6584	6618	0	+22.75(+0.34%)
Mar 07, 2007	6559	6608	6546	6595	0	+60.43(+0.92%)
Mar 06, 2007	6511	6563	6437	6535	0	+0.00(+0.00%)
Mar 05, 2007	6511	6563	6437	6535	0	-68.75(-1.04%)
Mar 03, 2007	6664	6703	6554	6603	0	-36.92(-0.56%)
Mar 02, 2007	6714	6756	6544	6640	0	-75.20(-1.12%)
Mar 01, 2007	6728	6776	6641	6715	0	-104.21(-1.53%)
Feb 28, 2007	6988	6988	6815	6820	0	-207.94(-2.96%)
Feb 27, 2007	6992	7040	6980	7028	0	+0.00(+0.00%)
Feb 26, 2007	6992	7040	6980	7028	0	+35.01(+0.50%)
Feb 24, 2007	6986	6998	6964	6993	0	+18.85(+0.27%)
Feb 23, 2007	6959	7012	6956	6974	0	+32.07(+0.46%)
Feb 22, 2007	6999	7005	6922	6942	0	-41.25(-0.59%)
Feb 21, 2007	6979	6988	6936	6983	0	-4.17(-0.06%)
Feb 20, 2007	6968	6996	6966	6987	0	+0.00(+0.00%)
Feb 19, 2007	6968	6996	6966	6987	0	+30.01(+0.43%)
Feb 17, 2007	6956	6979	6941	6957	0	-1.55(-0.02%)
Feb 16, 2007	6958	6972	6942	6959	0	-2.56(-0.04%)
Feb 15, 2007	6913	6965	6908	6961	0	+65.84(+0.95%)
Feb 14, 2007	6869	6896	6866	6895	0	+35.89(+0.52%)
Feb 13, 2007	6892	6892	6844	6859	0	+0.00(+0.00%)
Feb 12, 2007	6892	6892	6844	6859	0	-51.66(-0.75%)
Feb 10, 2007	6891	6929	6891	6911	0	+34.38(+0.50%)
Feb 09, 2007	6911	6918	6850	6877	0	-38.83(-0.56%)
Feb 08, 2007	6886	6924	6885	6916	0	+39.86(+0.58%)
Feb 07, 2007	6882	6907	6862	6876	0	+1.64(+0.02%)
Feb 06, 2007	6879	6891	6864	6874	0	+0.00(+0.00%)
Feb 05, 2007	6879	6891	6864	6874	0	-11.70(-0.17%)
Feb 03, 2007	6854	6905	6848	6886	0	+34.48(+0.50%)
Feb 02, 2007	6821	6875	6821	6851	0	+62.17(+0.92%)
Feb 01, 2007	6773	6805	6759	6789	0	+0.88(+0.01%)
Jan 31, 2007	6720	6801	6711	6788	0	+62.22(+0.93%)
Jan 30, 2007	6702	6740	6683	6726	0	+0.00(+0.00%)
Jan 29, 2007	6702	6740	6683	6726	0	+35.67(+0.53%)
Jan 27, 2007	6690	6731	6659	6690	0	-29.24(-0.44%)
Jan 26, 2007	6743	6771	6704	6720	0	-28.79(-0.43%)
Jan 25, 2007	6693	6760	6682	6748	0	+69.44(+1.04%)
Jan 24, 2007	6693	6704	6628	6679	0	-8.38(-0.13%)
Jan 23, 2007	6754	6767	6682	6687	0	+0.00(+0.00%)
Jan 22, 2007	6754	6767	6682	6687	0	-59.86(-0.89%)
Jan 20, 2007	6679	6755	6652	6747	0	+57.55(+0.86%)
Jan 19, 2007	6721	6738	6661	6690	0	-12.08(-0.18%)
Jan 18, 2007	6717	6732	6673	6702	0	-15.12(-0.23%)
Jan 17, 2007	6736	6747	6705	6717	0	-14.92(-0.22%)
Jan 16, 2007	6720	6746	6720	6732	0	+0.00(+0.00%)
Jan 15, 2007	6720	6746	6720	6732	0	+26.57(+0.40%)
Jan 13, 2007	6690	6705	6660	6705	0	+17.87(+0.27%)
Jan 12, 2007	6591	6696	6572	6687	0	+120.74(+1.84%)
Jan 11, 2007	6579	6593	6531	6567	0	-47.81(-0.72%)
Jan 10, 2007	6625	6666	6607	6614	0	+6.78(+0.10%)
Jan 09, 2007	6604	6628	6580	6608	0	+0.00(+0.00%)
Jan 08, 2007	6604	6628	6580	6608	0	+14.50(+0.22%)
Jan 06, 2007	6662	6666	6588	6593	0	-81.31(-1.22%)
Jan 05, 2007	6662	6684	6635	6674	0	-16.92(-0.25%)
Jan 04, 2007	6681	6704	6668	6691	0	+10.19(+0.15%)
Jan 03, 2007	6615	6683	6615	6681	0	+0.00(+0.00%)
Jan 02, 2007	6615	6683	6615	6681	0	+84.21(+1.28%)
Dec 30, 2006	6618	6627	6597	6597	0	-14.89(-0.23%)
Dec 29, 2006	6616	6629	6601	6612	0	+2.95(+0.04%)
Dec 28, 2006	6526	6612	6526	6609	0	+0.00(+0.00%)
Dec 27, 2006	6526	6612	6526	6609	0	+105.73(+1.63%)
Dec 26, 2006	6572	6577	6494	6503	0	+0.00(+0.00%)
Dec 23, 2006	6572	6577	6494	6503	0	-70.83(-1.08%)
Dec 22, 2006	6573	6595	6564	6574	0	-12.95(-0.20%)
Dec 21, 2006	6579	6606	6579	6587	0	+33.40(+0.51%)
Dec 20, 2006	6573	6577	6525	6554	0	-43.74(-0.66%)
Dec 19, 2006	6588	6616	6586	6597	0	+0.00(+0.00%)
Dec 18, 2006	6588	6616	6586	6597	0	+8.42(+0.13%)
Dec 16, 2006	6573	6605	6557	6589	0	+36.25(+0.55%)
Dec 15, 2006	6531	6559	6523	6553	0	+31.81(+0.49%)
Dec 14, 2006	6479	6521	6471	6521	0	+44.60(+0.69%)
Dec 13, 2006	6467	6484	6457	6476	0	+6.75(+0.10%)
Dec 12, 2006	6450	6476	6448	6469	0	+0.00(+0.00%)
Dec 11, 2006	6450	6476	6448	6469	0	+42.01(+0.65%)
Dec 09, 2006	6396	6435	6352	6427	0	+14.38(+0.22%)
Dec 08, 2006	6358	6441	6356	6413	0	+43.52(+0.68%)
Dec 07, 2006	6368	6385	6342	6370	0	-3.29(-0.05%)
Dec 06, 2006	6300	6381	6287	6373	0	+77.57(+1.23%)
Dec 05, 2006	6259	6301	6230	6295	0	+0.00(+0.00%)
Dec 04, 2006	6259	6301	6230	6295	0	+54.10(+0.87%)
Dec 02, 2006	6322	6361	6196	6241	0	-68.06(-1.08%)
Dec 01, 2006	6366	6403	6305	6309	0	-54.61(-0.86%)
Nov 30, 2006	6300	6366	6297	6364	0	+82.12(+1.31%)
Nov 29, 2006	6290	6306	6248	6282	0	-16.49(-0.26%)
Nov 28, 2006	6400	6420	6298	6298	0	+0.00(+0.00%)
Nov 27, 2006	6400	6420	6298	6298	0	-113.79(-1.77%)
Nov 25, 2006	6465	6469	6367	6412	0	-63.29(-0.98%)
Nov 24, 2006	6484	6495	6462	6475	0	-0.88(-0.01%)
Nov 23, 2006	6475	6497	6453	6476	0	+15.74(+0.24%)
Nov 22, 2006	6451	6477	6448	6460	0	+8.06(+0.12%)
Nov 21, 2006	6394	6460	6368	6452	0	+0.00(+0.00%)
Nov 20, 2006	6394	6460	6368	6452	0	+39.97(+0.62%)
Nov 18, 2006	6438	6452	6399	6412	0	-30.66(-0.48%)
Nov 17, 2006	6430	6452	6415	6443	0	+12.13(+0.19%)
Nov 16, 2006	6404	6434	6404	6431	0	+43.51(+0.68%)
Nov 15, 2006	6394	6411	6365	6387	0	-6.35(-0.10%)
Nov 14, 2006	6351	6404	6344	6394	0	+0.00(+0.00%)
Nov 13, 2006	6351	6404	6344	6394	0	+35.96(+0.57%)
Nov 11, 2006	6350	6366	6312	6358	0	-0.91(-0.01%)
Nov 10, 2006	6361	6367	6334	6359	0	+9.42(+0.15%)
Nov 09, 2006	6341	6356	6318	6349	0	-12.70(-0.20%)
Nov 08, 2006	6334	6363	6326	6362	0	+31.31(+0.49%)
Nov 07, 2006	6250	6331	6250	6331	0	+0.00(+0.00%)
Nov 06, 2006	6250	6331	6250	6331	0	+89.50(+1.43%)
Nov 04, 2006	6233	6279	6220	6241	126,801,000	+17.82(+0.29%)
Nov 03, 2006	6273	6296	6201	6223	0	-68.57(-1.09%)
Nov 02, 2006	6263	6312	6263	6292	0	+22.98(+0.37%)
Nov 01, 2006	6244	6287	6238	6269	110,899,000	+10.73(+0.17%)
Oct 31, 2006	6231	6263	6206	6258	107,379,000	+0.00(+0.00%)
Oct 30, 2006	6231	6263	6206	6258	0	-4.35(-0.07%)
Oct 27, 2006	6289	6300	6231	6263	0	-21.65(-0.34%)
Oct 26, 2006	6279	6305	6270	6284	0	+19.27(+0.31%)
Oct 25, 2006	6243	6277	6234	6265	0	+17.40(+0.28%)
Oct 24, 2006	6237	6252	6227	6248	0	+4.61(+0.07%)
Oct 23, 2006	6216	6249	6186	6243	0	+40.09(+0.65%)
Oct 20, 2006	6190	6219	6177	6203	0	+25.40(+0.41%)
Oct 19, 2006	6168	6204	6148	6177	0	-5.36(-0.09%)
Oct 18, 2006	6134	6210	6134	6183	0	+67.68(+1.11%)
Oct 17, 2006	6170	6170	6106	6115	0	-71.44(-1.15%)
Oct 16, 2006	6178	6190	6163	6187	0	+12.86(+0.21%)
Oct 13, 2006	6170	6189	6152	6174	0	+13.40(+0.22%)
Oct 12, 2006	6113	6164	6113	6160	0	+40.83(+0.67%)
Oct 11, 2006	6111	6128	6080	6119	0	+1.74(+0.03%)
Oct 10, 2006	6094	6127	6088	6118	0	+33.31(+0.55%)
Oct 09, 2006	6065	6085	6055	6084	0	-1.42(-0.02%)
Oct 06, 2006	6067	6088	6053	6086	0	+10.54(+0.17%)
Oct 05, 2006	6065	6098	6065	6075	0	+28.91(+0.48%)
Oct 04, 2006	5996	6050	5995	6046	0	+54.15(+0.90%)
Oct 03, 2006	5987	5992	5945	5992	0	-7.24(-0.12%)
Oct 02, 2006	6019	6032	5965	5999	0	-4.87(-0.08%)
Sep 29, 2006	5998	6032	5992	6004	0	+15.17(+0.25%)
Sep 28, 2006	5985	6003	5974	5989	0	-0.55(-0.01%)
Sep 27, 2006	5981	6004	5956	5990	0	+29.08(+0.49%)
Sep 26, 2006	5936	5978	5927	5961	0	+58.97(+1.00%)
Sep 25, 2006	5899	5935	5865	5902	0	+18.34(+0.31%)
Sep 22, 2006	5930	5930	5858	5883	0	-78.71(-1.32%)
Sep 21, 2006	5949	5980	5936	5962	0	+7.65(+0.13%)
Sep 20, 2006	5877	5962	5872	5954	0	+80.92(+1.38%)
Sep 19, 2006	5919	5930	5870	5873	0	-52.87(-0.89%)
Sep 18, 2006	5933	5950	5897	5926	0	-11.54(-0.19%)
Sep 15, 2006	5912	5954	5907	5938	0	+30.50(+0.52%)
Sep 14, 2006	5913	5935	5889	5907	0	+1.25(+0.02%)
Sep 13, 2006	5888	5907	5874	5906	0	+32.27(+0.55%)
Sep 12, 2006	5804	5879	5775	5874	0	+75.39(+1.30%)
Sep 11, 2006	5774	5801	5737	5798	0	+3.20(+0.06%)
Sep 08, 2006	5783	5812	5774	5795	0	+21.54(+0.37%)
Sep 07, 2006	5793	5793	5754	5774	0	-39.34(-0.68%)
Sep 06, 2006	5883	5884	5800	5813	0	-71.01(-1.21%)
Sep 05, 2006	5904	5907	5857	5884	0	-25.65(-0.43%)
Sep 04, 2006	5890	5917	5890	5910	0	+33.18(+0.56%)
Sep 01, 2006	5861	5907	5856	5877	0	+16.97(+0.29%)
Aug 31, 2006	5881	5887	5841	5860	0	-7.96(-0.14%)
Aug 30, 2006	5863	5885	5852	5868	0	+20.51(+0.35%)
Aug 29, 2006	5854	5880	5837	5847	0	-7.97(-0.14%)
Aug 28, 2006	5808	5862	5768	5855	0	+43.52(+0.75%)
Aug 25, 2006	5814	5834	5784	5811	0	-2.61(-0.04%)
Aug 24, 2006	5773	5847	5744	5814	0	+38.54(+0.67%)
Aug 23, 2006	5819	5819	5760	5776	0	-42.87(-0.74%)
Aug 22, 2006	5816	5832	5756	5818	0	+23.58(+0.41%)
Aug 21, 2006	5805	5817	5772	5795	0	-22.19(-0.38%)
Aug 18, 2006	5828	5849	5804	5817	0	-16.49(-0.28%)
Aug 17, 2006	5820	5835	5803	5834	0	+20.57(+0.35%)
Aug 16, 2006	5779	5826	5765	5813	0	+36.14(+0.63%)
Aug 15, 2006	5677	5793	5665	5777	0	+84.80(+1.49%)
Aug 14, 2006	5661	5702	5660	5692	0	+63.63(+1.13%)
Aug 11, 2006	5649	5673	5602	5628	0	-2.59(-0.05%)
Aug 10, 2006	5663	5663	5558	5631	0	-71.85(-1.26%)
Aug 09, 2006	5664	5709	5613	5703	0	+50.89(+0.90%)
Aug 08, 2006	5658	5679	5630	5652	0	+25.25(+0.45%)
Aug 07, 2006	5685	5688	5614	5627	0	-96.36(-1.68%)
Aug 04, 2006	5656	5742	5654	5723	0	+83.00(+1.47%)
Aug 03, 2006	5688	5697	5591	5640	0	-40.79(-0.72%)
Aug 02, 2006	5623	5684	5621	5681	0	+84.08(+1.50%)
Aug 01, 2006	5678	5693	5584	5597	0	-85.23(-1.50%)
Jul 31, 2006	5705	5708	5673	5682	0	-23.45(-0.41%)
Jul 28, 2006	5641	5708	5621	5705	0	+46.35(+0.82%)
Jul 27, 2006	5615	5668	5597	5659	0	+75.97(+1.36%)
Jul 26, 2006	5574	5596	5555	5583	0	+17.34(+0.31%)
Jul 25, 2006	5587	5602	5542	5566	0	-12.29(-0.22%)
Jul 24, 2006	5460	5582	5460	5578	0	+127.04(+2.33%)
Jul 21, 2006	5537	5540	5424	5451	0	-94.81(-1.71%)
Jul 20, 2006	5560	5587	5535	5546	0	+6.53(+0.12%)
Jul 19, 2006	5415	5543	5405	5539	0	+142.44(+2.64%)
Jul 18, 2006	5403	5445	5373	5397	0	-20.11(-0.37%)
Jul 17, 2006	5437	5451	5365	5417	0	-5.26(-0.10%)
Jul 14, 2006	5502	5504	5422	5422	0	-105.07(-1.90%)
Jul 13, 2006	5609	5609	5505	5527	0	-110.53(-1.96%)
Jul 12, 2006	5641	5700	5620	5638	0	+21.78(+0.39%)
Jul 11, 2006	5679	5684	5594	5616	0	-90.28(-1.58%)
Jul 10, 2006	5678	5711	5633	5706	0	+24.47(+0.43%)
Jul 07, 2006	5680	5718	5628	5682	0	-13.62(-0.24%)
Jul 06, 2006	5635	5703	5635	5695	0	+69.84(+1.24%)
Jul 05, 2006	5700	5706	5609	5626	0	-103.38(-1.80%)
Jul 04, 2006	5715	5730	5689	5729	0	+16.32(+0.29%)
Jul 03, 2006	5688	5713	5676	5713	0	+29.38(+0.52%)
Jun 30, 2006	5618	5698	5618	5683	0	+101.64(+1.82%)
Jun 29, 2006	5480	5593	5480	5582	0	+124.80(+2.29%)
Jun 28, 2006	5442	5490	5420	5457	0	-2.28(-0.04%)
Jun 27, 2006	5538	5553	5447	5459	0	-55.48(-1.01%)
Jun 26, 2006	5543	5565	5501	5515	0	-15.11(-0.27%)
Jun 23, 2006	5536	5560	5500	5530	0	-3.68(-0.07%)
Jun 22, 2006	5548	5581	5499	5533	0	+30.01(+0.55%)
Jun 21, 2006	5499	5510	5415	5503	0	+9.80(+0.18%)
Jun 20, 2006	5408	5494	5383	5494	0	+54.38(+1.00%)
Jun 19, 2006	5389	5484	5389	5439	0	+63.22(+1.18%)
Jun 16, 2006	5454	5508	5367	5376	0	-46.21(-0.85%)
Jun 15, 2006	5330	5438	5330	5422	0	+116.23(+2.19%)
Jun 14, 2006	5299	5332	5244	5306	0	+13.85(+0.26%)
Jun 13, 2006	5338	5338	5262	5292	0	-103.41(-1.92%)
Jun 12, 2006	5458	5470	5376	5396	0	-68.53(-1.25%)
Jun 09, 2006	5435	5486	5435	5464	0	+80.80(+1.50%)
Jun 08, 2006	5479	5479	5383	5383	0	-160.65(-2.90%)
Jun 07, 2006	5510	5572	5472	5544	0	+41.12(+0.75%)
Jun 06, 2006	5563	5591	5478	5503	0	-118.38(-2.11%)
Jun 05, 2006	5686	5692	5590	5621	0	-65.85(-1.16%)
Jun 02, 2006	5733	5779	5676	5687	0	-20.55(-0.36%)
Jun 01, 2006	5678	5714	5603	5708	0	+14.73(+0.26%)
May 31, 2006	5583	5704	5533	5693	0	+70.43(+1.25%)
May 30, 2006	5749	5759	5594	5622	0	-132.59(-2.30%)
May 29, 2006	5782	5784	5748	5755	0	-33.34(-0.58%)
May 26, 2006	5729	5788	5720	5788	0	+82.30(+1.44%)
May 25, 2006	5601	5706	5569	5706	0	+118.83(+2.13%)
May 24, 2006	5637	5654	5552	5587	0	-91.26(-1.61%)
May 23, 2006	5557	5703	5557	5678	0	+132.25(+2.38%)
May 22, 2006	5654	5654	5513	5546	0	-126.04(-2.22%)
May 19, 2006	5656	5706	5636	5672	0	+6.21(+0.11%)
May 18, 2006	5672	5715	5588	5666	0	+13.35(+0.24%)
May 17, 2006	5874	5898	5653	5653	0	-199.20(-3.40%)
May 16, 2006	5861	5898	5808	5852	0	-5.11(-0.09%)
May 15, 2006	5893	5902	5785	5857	0	-59.25(-1.00%)
May 12, 2006	6028	6044	5916	5916	0	-138.44(-2.29%)
May 11, 2006	6122	6162	6047	6055	0	-63.66(-1.04%)
May 10, 2006	6119	6158	6110	6118	0	-22.34(-0.36%)
May 09, 2006	6128	6142	6100	6141	0	+12.74(+0.21%)
May 08, 2006	6127	6153	6119	6128	0	+14.69(+0.24%)
May 05, 2006	6049	6113	6046	6113	0	+73.97(+1.22%)
May 04, 2006	5980	6041	5969	6039	0	+70.36(+1.18%)
May 03, 2006	6055	6080	5963	5969	0	-82.33(-1.36%)
May 02, 2006	6014	6056	6007	6051	0	+41.40(+0.69%)
May 01, 2006	6062	6062	6004	6010	0	+0.00(+0.00%)
Apr 28, 2006	6062	6062	6004	6010	0	-57.85(-0.95%)
Apr 27, 2006	6104	6113	6021	6068	0	-39.38(-0.64%)
Apr 26, 2006	6090	6122	6082	6107	0	+28.32(+0.47%)
Apr 25, 2006	6085	6111	6052	6079	0	-0.29(-0.00%)
Apr 24, 2006	6059	6095	6035	6079	0	-15.66(-0.26%)
Apr 21, 2006	6071	6109	6069	6095	0	+31.47(+0.52%)
Apr 20, 2006	6000	6089	5996	6063	0	+69.52(+1.16%)
Apr 19, 2006	5935	5997	5935	5994	0	+91.18(+1.54%)
Apr 18, 2006	5915	5918	5867	5903	0	-15.99(-0.27%)
Apr 17, 2006	5910	5925	5874	5919	0	+0.00(+0.00%)
Apr 13, 2006	5910	5925	5874	5919	0	+17.32(+0.29%)
Apr 12, 2006	5908	5917	5860	5901	0	-7.22(-0.12%)
Apr 11, 2006	6000	6001	5895	5908	0	-94.93(-1.58%)
Apr 10, 2006	5951	6005	5943	6003	0	+50.48(+0.85%)
Apr 07, 2006	6028	6045	5948	5953	0	-78.47(-1.30%)
Apr 06, 2006	6034	6048	6009	6031	0	+2.19(+0.04%)
Apr 05, 2006	6014	6036	5996	6029	0	+15.35(+0.26%)
Apr 04, 2006	6015	6025	5993	6014	0	-10.20(-0.17%)
Apr 03, 2006	5989	6028	5978	6024	0	+53.97(+0.90%)

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.