Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2006	965.05	965.05	965.05	965.05	0	-5.50(-0.57%)
Apr 28, 2006	970.55	970.55	970.55	970.55	0	+7.22(+0.75%)
Apr 27, 2006	963.33	963.33	963.33	963.33	0	+8.74(+0.92%)
Apr 26, 2006	954.59	954.59	954.59	954.59	0	+0.59(+0.06%)
Apr 25, 2006	954.00	954.00	954.00	954.00	0	+0.36(+0.04%)
Apr 24, 2006	953.64	953.64	953.64	953.64	0	-8.62(-0.90%)
Apr 21, 2006	962.26	962.26	962.26	962.26	0	+0.96(+0.10%)
Apr 20, 2006	961.30	961.30	961.30	961.30	0	+3.22(+0.34%)
Apr 19, 2006	958.08	958.08	958.08	958.08	0	-1.72(-0.18%)
Apr 18, 2006	959.80	959.80	959.80	959.80	0	+22.58(+2.41%)
Apr 17, 2006	937.22	937.22	937.22	937.22	0	-6.89(-0.73%)
Apr 13, 2006	944.11	944.11	944.11	944.11	0	+2.18(+0.23%)
Apr 12, 2006	941.93	941.93	941.93	941.93	0	+5.39(+0.58%)
Apr 11, 2006	936.54	936.54	936.54	936.54	0	-13.01(-1.37%)
Apr 10, 2006	949.56	949.56	949.56	949.56	0	+0.70(+0.07%)
Apr 07, 2006	948.86	948.86	948.86	948.86	0	-13.73(-1.43%)
Apr 06, 2006	962.59	962.59	962.59	962.59	0	-0.16(-0.02%)
Apr 05, 2006	962.75	962.75	962.75	962.75	0	+4.23(+0.44%)
Apr 04, 2006	958.52	958.52	958.52	958.52	0	+4.39(+0.46%)
Apr 03, 2006	954.13	954.13	954.13	954.13	0	-0.13(-0.01%)
Mar 31, 2006	954.25	954.25	954.25	954.25	0	+2.96(+0.31%)
Mar 30, 2006	951.29	951.29	951.29	951.29	0	-5.20(-0.54%)
Mar 29, 2006	956.49	956.49	956.49	956.49	0	+4.32(+0.45%)
Mar 28, 2006	952.17	952.17	952.17	952.17	0	-8.42(-0.88%)
Mar 27, 2006	960.59	960.59	960.59	960.59	0	-8.01(-0.83%)
Mar 24, 2006	968.60	968.60	968.60	968.60	0	+2.80(+0.29%)
Mar 23, 2006	965.80	965.80	965.80	965.80	0	-1.71(-0.18%)
Mar 22, 2006	967.51	967.51	967.51	967.51	0	+5.29(+0.55%)
Mar 21, 2006	962.22	962.22	962.22	962.22	0	-8.31(-0.86%)
Mar 20, 2006	970.53	970.53	970.53	970.53	0	-7.63(-0.78%)
Mar 17, 2006	978.16	978.16	978.16	978.16	0	+4.49(+0.46%)
Mar 16, 2006	973.67	973.67	973.67	973.67	0	-2.43(-0.25%)
Mar 15, 2006	976.11	976.11	976.11	976.11	0	+5.39(+0.56%)
Mar 14, 2006	970.71	970.71	970.71	970.71	0	+9.58(+1.00%)
Mar 13, 2006	961.13	961.13	961.13	961.13	0	+7.57(+0.79%)
Mar 10, 2006	953.56	953.56	953.56	953.56	0	+14.73(+1.57%)
Mar 09, 2006	938.83	938.83	938.83	938.83	0	-7.25(-0.77%)
Mar 08, 2006	946.09	946.09	946.09	946.09	0	-2.05(-0.22%)
Mar 07, 2006	948.14	948.14	948.14	948.14	0	-0.69(-0.07%)
Mar 06, 2006	948.83	948.83	948.83	948.83	0	-8.89(-0.93%)
Mar 03, 2006	957.72	957.72	957.72	957.72	0	+4.21(+0.44%)
Mar 02, 2006	953.50	953.50	953.50	953.50	0	-5.48(-0.57%)
Mar 01, 2006	958.98	958.98	958.98	958.98	0	+3.40(+0.36%)
Feb 28, 2006	955.59	955.59	955.59	955.59	0	-9.73(-1.01%)
Feb 27, 2006	965.32	965.32	965.32	965.32	0	+3.65(+0.38%)
Feb 24, 2006	961.67	961.67	961.67	961.67	0	+6.78(+0.71%)
Feb 23, 2006	954.89	954.89	954.89	954.89	0	-8.72(-0.91%)
Feb 22, 2006	963.62	963.62	963.62	963.62	0	+12.11(+1.27%)
Feb 21, 2006	951.50	951.50	951.50	951.50	0	-7.16(-0.75%)
Feb 17, 2006	958.66	958.66	958.66	958.66	0	+3.00(+0.31%)
Feb 16, 2006	955.66	955.66	955.66	955.66	0	+7.13(+0.75%)
Feb 15, 2006	948.53	948.53	948.53	948.53	0	+4.63(+0.49%)
Feb 14, 2006	943.90	943.90	943.90	943.90	0	+15.27(+1.64%)
Feb 13, 2006	928.64	928.64	928.64	928.64	0	+4.97(+0.54%)
Feb 10, 2006	923.66	923.66	923.66	923.66	0	+3.84(+0.42%)
Feb 09, 2006	919.82	919.82	919.82	919.82	0	+4.84(+0.53%)
Feb 08, 2006	914.98	914.98	914.98	914.98	0	+1.57(+0.17%)
Feb 07, 2006	913.41	913.41	913.41	913.41	0	-6.62(-0.72%)
Feb 06, 2006	920.04	920.04	920.04	920.04	0	-1.44(-0.16%)
Feb 03, 2006	921.48	921.48	921.48	921.48	0	+3.60(+0.39%)
Feb 02, 2006	917.88	917.88	917.88	917.88	0	-14.65(-1.57%)
Feb 01, 2006	932.53	932.53	932.53	932.53	0	+3.36(+0.36%)
Jan 31, 2006	929.17	929.17	929.17	929.17	0	-0.39(-0.04%)
Jan 30, 2006	929.56	929.56	929.56	929.56	0	+0.66(+0.07%)
Jan 27, 2006	928.90	928.90	928.90	928.90	0	-2.64(-0.28%)
Jan 26, 2006	931.54	931.54	931.54	931.54	0	+19.31(+2.12%)
Jan 25, 2006	912.24	912.24	912.24	912.24	0	+14.18(+1.58%)
Jan 24, 2006	898.06	898.06	898.06	898.06	0	+2.87(+0.32%)
Jan 23, 2006	895.19	895.19	895.19	895.19	0	+2.45(+0.27%)
Jan 20, 2006	892.74	892.74	892.74	892.74	0	-22.48(-2.46%)
Jan 19, 2006	915.22	915.22	915.22	915.22	0	+0.91(+0.10%)
Jan 18, 2006	914.31	914.31	914.31	914.31	0	+0.86(+0.09%)
Jan 17, 2006	913.45	913.45	913.45	913.45	0	-5.33(-0.58%)
Jan 13, 2006	918.78	918.78	918.78	918.78	0	+2.68(+0.29%)
Jan 12, 2006	916.10	916.10	916.10	916.10	0	-5.91(-0.64%)
Jan 11, 2006	922.02	922.02	922.02	922.02	0	+0.49(+0.05%)
Jan 10, 2006	921.52	921.52	921.52	921.52	0	-1.18(-0.13%)
Jan 09, 2006	922.71	922.71	922.71	922.71	0	+11.52(+1.26%)
Jan 06, 2006	911.19	911.19	911.19	911.19	0	+10.76(+1.20%)
Jan 05, 2006	900.43	900.43	900.43	900.43	0	+3.30(+0.37%)
Jan 04, 2006	897.13	897.13	897.13	897.13	0	+4.04(+0.45%)

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.