Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	2495	2539	2486	2493	2,139	-7.00(-0.28%)
Apr 27, 2007	2495	2545	2470	2500	1,741	-9.00(-0.36%)
Apr 26, 2007	2535	2535	2480	2509	1,804	-26.00(-1.03%)
Apr 25, 2007	2600	2620	2528	2535	2,122	-45.00(-1.74%)
Apr 24, 2007	2631	2631	2530	2580	1,792	-40.00(-1.53%)
Apr 23, 2007	2650	2690	2605	2620	1,760	-55.00(-2.06%)
Apr 20, 2007	2609	2680	2600	2675	1,771	+66.00(+2.53%)
Apr 19, 2007	2585	2699	2575	2609	1,619	+23.99(+0.93%)
Apr 18, 2007	2600	2610	2550	2585	2,494	-34.99(-1.34%)
Apr 17, 2007	2500	2650	2500	2620	2,835	+136.99(+5.52%)
Apr 16, 2007	2364	2494	2350	2483	3,158	+134.01(+5.70%)
Apr 13, 2007	2314	2385	2310	2349	1,262	+35.00(+1.51%)
Apr 12, 2007	2315	2325	2285	2314	1,605	+4.00(+0.17%)
Apr 11, 2007	2330	2330	2270	2310	1,163	-14.74(-0.63%)
Apr 10, 2007	2361	2365	2250	2325	2,859	-25.51(-1.09%)
Apr 09, 2007	2355	2379	2340	2350	1,015	+5.25(+0.22%)
Apr 05, 2007	2367	2381	2325	2345	1,600	-12.83(-0.54%)
Apr 04, 2007	2412	2415	2326	2358	3,684	-32.17(-1.35%)
Apr 03, 2007	2320	2400	2320	2390	2,054	+90.00(+3.91%)
Apr 02, 2007	2282	2320	2282	2300	884	+40.00(+1.77%)
Mar 30, 2007	2250	2310	2230	2260	2,252	+20.42(+0.91%)
Mar 29, 2007	2269	2320	2220	2240	1,601	-9.42(-0.42%)
Mar 28, 2007	2285	2288	2205	2249	4,547	-50.75(-2.21%)
Mar 27, 2007	2324	2335	2270	2300	2,341	-54.25(-2.30%)
Mar 26, 2007	2465	2465	2300	2354	3,205	-101.00(-4.11%)
Mar 23, 2007	2430	2510	2425	2455	1,576	+25.00(+1.03%)
Mar 22, 2007	2315	2470	2310	2430	2,130	+125.00(+5.42%)
Mar 21, 2007	2218	2305	2210	2305	1,971	+97.11(+4.40%)
Mar 20, 2007	2220	2235	2201	2208	745	-5.04(-0.23%)
Mar 19, 2007	2200	2245	2200	2213	875	-4.07(-0.18%)
Mar 16, 2007	2210	2225	2177	2217	3,281	+7.00(+0.32%)
Mar 15, 2007	2215	2255	2180	2210	1,648	+0.99(+0.04%)
Mar 14, 2007	2210	2240	2150	2209	1,658	+9.01(+0.41%)
Mar 13, 2007	2191	2221	2175	2200	1,905	+9.00(+0.41%)
Mar 12, 2007	2135	2200	2130	2191	1,681	+71.00(+3.35%)
Mar 09, 2007	2101	2141	2090	2120	1,125	+25.00(+1.19%)
Mar 08, 2007	2057	2110	2057	2095	1,767	+58.00(+2.85%)
Mar 07, 2007	2055	2105	2020	2037	1,894	-3.00(-0.15%)
Mar 06, 2007	1983	2125	1983	2040	2,834	+59.00(+2.98%)
Mar 05, 2007	2000	2150	1919	1981	2,948	-34.12(-1.69%)
Mar 02, 2007	2115	2115	2000	2015	2,868	-96.88(-4.59%)
Mar 01, 2007	2129	2130	2000	2112	2,774	-38.00(-1.77%)
Feb 28, 2007	2000	2225	2000	2150	3,230	+130.00(+6.44%)
Feb 27, 2007	2264	2264	1925	2020	6,230	-244.00(-10.78%)
Feb 26, 2007	2210	2300	2200	2264	4,298	+64.00(+2.91%)
Feb 23, 2007	2200	2201	2188	2200	1,079	-4.00(-0.18%)
Feb 22, 2007	2000	2230	2000	2204	1,840	+50.00(+2.32%)
Feb 21, 2007	2100	2190	2000	2154	3,327	+69.00(+3.31%)
Feb 20, 2007	2000	2099	2000	2085	814	-13.01(-0.62%)
Feb 16, 2007	2000	2099	2000	2098	1,110	+18.00(+0.87%)
Feb 15, 2007	2000	2104	2000	2080	4,170	-26.99(-1.28%)
Feb 14, 2007	1998	2135	1998	2107	1,452	+122.00(+6.15%)
Feb 13, 2007	1949	1985	1938	1985	1,245	+46.85(+2.42%)
Feb 12, 2007	1954	1970	1901	1938	1,403	+0.14(+0.01%)
Feb 09, 2007	1948	1950	1930	1938	1,127	-1.99(-0.10%)
Feb 08, 2007	1939	1959	1920	1940	696	+10.57(+0.55%)
Feb 07, 2007	1937	1950	1906	1929	1,335	-12.56(-0.65%)
Feb 06, 2007	1930	1942	1902	1942	995	+11.99(+0.62%)
Feb 05, 2007	1950	1960	1925	1930	1,556	-15.95(-0.82%)
Feb 02, 2007	1945	1960	1930	1946	2,117	-2.05(-0.11%)
Feb 01, 2007	1937	1960	1935	1948	1,960	+21.00(+1.09%)
Jan 31, 2007	1900	1927	1880	1927	1,239	+27.00(+1.42%)
Jan 30, 2007	1935	1940	1885	1900	1,572	-26.00(-1.35%)
Jan 29, 2007	1912	1950	1912	1926	3,385	+16.00(+0.84%)
Jan 26, 2007	1858	1910	1858	1910	2,895	+52.00(+2.80%)
Jan 25, 2007	1875	1880	1851	1858	2,103	-5.00(-0.27%)
Jan 24, 2007	1944	1944	1850	1863	1,375	-71.00(-3.67%)
Jan 23, 2007	1948	1975	1890	1934	929	-14.00(-0.72%)
Jan 22, 2007	1903	1960	1903	1948	2,055	+65.00(+3.45%)
Jan 19, 2007	1890	1935	1840	1883	1,767	-32.00(-1.67%)
Jan 18, 2007	1800	1941	1800	1915	3,350	+115.00(+6.39%)
Jan 17, 2007	1808	1809	1783	1800	638	-8.00(-0.44%)
Jan 16, 2007	1790	1810	1775	1808	1,235	+27.00(+1.52%)
Jan 12, 2007	1778	1788	1752	1781	1,109	+1.00(+0.06%)
Jan 11, 2007	1777	1790	1761	1780	2,119	+5.00(+0.28%)
Jan 10, 2007	1782	1805	1745	1775	2,363	+3.00(+0.17%)
Jan 09, 2007	1809	1825	1762	1772	1,742	-32.90(-1.82%)
Jan 08, 2007	1794	1810	1770	1805	3,310	+33.90(+1.91%)
Jan 05, 2007	1763	1790	1755	1771	2,069	+9.45(+0.54%)
Jan 04, 2007	1763	1763	1715	1762	1,901	+1.55(+0.09%)
Jan 03, 2007	1760	1768	1730	1760	1,751	-5.00(-0.28%)
Dec 29, 2006	1768	1768	1753	1765	1,200	-3.00(-0.17%)
Dec 28, 2006	1762	1778	1762	1768	1,007	+7.00(+0.40%)
Dec 27, 2006	1730	1770	1718	1761	1,377	+21.00(+1.21%)
Dec 26, 2006	1704	1740	1700	1740	363	+45.00(+2.65%)
Dec 22, 2006	1690	1715	1648	1695	925	-5.00(-0.29%)
Dec 21, 2006	1712	1749	1695	1700	566	+0.00(+0.00%)
Dec 20, 2006	1732	1742	1680	1700	1,556	-22.00(-1.28%)
Dec 19, 2006	1770	1770	1710	1722	2,713	-36.00(-2.05%)
Dec 18, 2006	1765	1775	1742	1758	1,478	-27.00(-1.51%)
Dec 15, 2006	1743	1790	1740	1785	1,803	+55.00(+3.18%)
Dec 14, 2006	1785	1785	1730	1730	1,076	-42.00(-2.37%)
Dec 13, 2006	1800	1800	1767	1772	1,571	-26.00(-1.45%)
Dec 12, 2006	1745	1799	1745	1798	5,997	+59.00(+3.39%)
Dec 11, 2006	1730	1750	1725	1739	1,006	+19.00(+1.10%)
Dec 08, 2006	1735	1742	1711	1720	1,011	-8.00(-0.46%)
Dec 07, 2006	1730	1732	1706	1728	395	-2.00(-0.12%)
Dec 06, 2006	1705	1730	1688	1730	1,153	+18.00(+1.05%)
Dec 05, 2006	1710	1725	1673	1712	2,053	-3.00(-0.17%)
Dec 04, 2006	1679	1715	1666	1715	2,103	+44.99(+2.69%)
Dec 01, 2006	1654	1678	1650	1670	484	-7.99(-0.48%)
Nov 30, 2006	1662	1680	1641	1678	1,300	+6.00(+0.36%)
Nov 29, 2006	1636	1672	1626	1672	1,457	+46.00(+2.83%)
Nov 28, 2006	1640	1643	1620	1626	1,231	+1.00(+0.06%)
Nov 27, 2006	1630	1635	1608	1625	1,243	+20.00(+1.25%)
Nov 24, 2006	1640	1640	1602	1605	329	-20.00(-1.23%)
Nov 22, 2006	1635	1637	1607	1625	383	+0.00(+0.00%)
Nov 21, 2006	1644	1644	1605	1625	1,088	-11.00(-0.67%)
Nov 20, 2006	1609	1644	1609	1636	1,339	+27.00(+1.68%)
Nov 17, 2006	1599	1610	1560	1609	970	+14.00(+0.88%)
Nov 16, 2006	1597	1600	1520	1595	2,072	+8.00(+0.50%)
Nov 15, 2006	1635	1635	1585	1587	2,390	-51.00(-3.11%)
Nov 14, 2006	1645	1649	1629	1638	1,773	+3.00(+0.18%)
Nov 13, 2006	1595	1650	1591	1635	1,646	+30.00(+1.87%)
Nov 10, 2006	1610	1634	1605	1605	891	+1.00(+0.06%)
Nov 09, 2006	1600	1624	1585	1604	832	+9.00(+0.56%)
Nov 08, 2006	1590	1609	1565	1595	1,438	+8.05(+0.51%)
Nov 07, 2006	1555	1590	1530	1587	1,848	+46.95(+3.05%)
Nov 06, 2006	1545	1600	1460	1540	3,564	+10.00(+0.65%)
Nov 03, 2006	1460	1560	1440	1530	2,817	+79.99(+5.52%)
Nov 02, 2006	1420	1470	1420	1450	1,162	+31.01(+2.19%)
Nov 01, 2006	1415	1430	1367	1419	882	+7.00(+0.50%)
Oct 31, 2006	1403	1413	1390	1412	755	-1.01(-0.07%)
Oct 30, 2006	1415	1429	1387	1413	1,931	-2.03(-0.14%)
Oct 27, 2006	1427	1427	1402	1415	626	-11.96(-0.84%)
Oct 26, 2006	1421	1454	1405	1427	1,275	+6.00(+0.42%)
Oct 25, 2006	1462	1469	1418	1421	1,220	-31.00(-2.13%)
Oct 24, 2006	1448	1473	1435	1452	1,111	+10.03(+0.70%)
Oct 23, 2006	1460	1474	1442	1442	805	-9.03(-0.62%)
Oct 20, 2006	1434	1460	1433	1451	1,682	+26.02(+1.83%)
Oct 19, 2006	1425	1425	1397	1425	1,019	-0.02(-0.00%)
Oct 18, 2006	1410	1430	1390	1425	971	-5.00(-0.35%)
Oct 17, 2006	1400	1430	1391	1430	2,412	+42.00(+3.03%)
Oct 16, 2006	1348	1400	1346	1388	2,059	+43.00(+3.20%)
Oct 13, 2006	1315	1345	1290	1345	3,093	+40.00(+3.07%)
Oct 12, 2006	1288	1307	1255	1305	2,173	+24.00(+1.87%)
Oct 11, 2006	1299	1300	1270	1281	488	-14.00(-1.08%)
Oct 10, 2006	1305	1332	1295	1295	1,498	+0.00(+0.00%)
Oct 09, 2006	1322	1322	1280	1295	1,291	-14.00(-1.07%)
Oct 06, 2006	1300	1330	1292	1309	1,710	+19.00(+1.47%)
Oct 05, 2006	1270	1335	1270	1290	4,283	+33.00(+2.63%)
Oct 04, 2006	1228	1279	1228	1257	2,229	+45.00(+3.71%)
Oct 03, 2006	1208	1225	1195	1212	4,427	+15.00(+1.25%)
Oct 02, 2006	1205	1215	1190	1197	2,598	-8.00(-0.66%)
Sep 29, 2006	1213	1230	1201	1205	1,266	+3.26(+0.27%)
Sep 28, 2006	1255	1264	1202	1202	2,523	-43.26(-3.47%)
Sep 27, 2006	1263	1263	1237	1245	891	-8.00(-0.64%)
Sep 26, 2006	1244	1280	1240	1253	1,064	+19.00(+1.54%)
Sep 25, 2006	1260	1263	1220	1234	1,439	-21.00(-1.67%)
Sep 22, 2006	1280	1280	1252	1255	711	-30.00(-2.33%)
Sep 21, 2006	1316	1326	1278	1285	2,216	-27.00(-2.06%)
Sep 20, 2006	1338	1340	1308	1312	1,727	-38.00(-2.81%)
Sep 19, 2006	1335	1355	1325	1350	472	+15.03(+1.13%)
Sep 18, 2006	1350	1380	1305	1335	3,679	+34.97(+2.69%)
Sep 15, 2006	1370	1370	1299	1300	2,863	-80.00(-5.80%)
Sep 14, 2006	1389	1399	1371	1380	595	-21.00(-1.50%)
Sep 13, 2006	1430	1430	1390	1401	3,310	-19.00(-1.34%)
Sep 12, 2006	1428	1440	1401	1420	2,330	-6.94(-0.49%)
Sep 11, 2006	1435	1435	1405	1427	1,399	-4.06(-0.28%)
Sep 08, 2006	1436	1440	1410	1431	649	+0.00(+0.00%)
Sep 07, 2006	1445	1446	1420	1431	1,300	-14.00(-0.97%)
Sep 06, 2006	1460	1460	1426	1445	1,540	-15.00(-1.03%)
Sep 05, 2006	1460	1469	1445	1460	1,705	+9.75(+0.67%)
Sep 01, 2006	1400	1454	1392	1450	1,911	+50.25(+3.59%)
Aug 31, 2006	1419	1419	1390	1400	1,345	-5.00(-0.36%)
Aug 30, 2006	1405	1430	1395	1405	615	+16.30(+1.17%)
Aug 29, 2006	1410	1462	1368	1389	6,564	-35.22(-2.47%)
Aug 28, 2006	1394	1434	1394	1424	1,229	+42.92(+3.11%)
Aug 25, 2006	1354	1400	1345	1381	587	+31.34(+2.32%)
Aug 24, 2006	1366	1379	1321	1350	921	-13.34(-0.98%)
Aug 23, 2006	1360	1380	1340	1363	896	+8.00(+0.59%)
Aug 22, 2006	1350	1366	1340	1355	587	+5.00(+0.37%)
Aug 21, 2006	1410	1410	1341	1350	629	-56.01(-3.98%)
Aug 18, 2006	1410	1418	1400	1406	704	+6.01(+0.43%)
Aug 17, 2006	1383	1420	1374	1400	2,364	+17.00(+1.23%)
Aug 16, 2006	1394	1399	1375	1383	1,615	-1.00(-0.07%)
Aug 15, 2006	1350	1390	1345	1384	915	+24.00(+1.76%)
Aug 14, 2006	1380	1389	1360	1360	1,553	-8.00(-0.58%)
Aug 11, 2006	1400	1400	1368	1368	1,230	-22.00(-1.58%)
Aug 10, 2006	1370	1415	1370	1390	2,733	+22.00(+1.61%)
Aug 09, 2006	1382	1405	1368	1368	2,897	-2.00(-0.15%)
Aug 08, 2006	1310	1390	1266	1370	5,119	+65.00(+4.98%)
Aug 07, 2006	1250	1310	1240	1305	2,097	+45.00(+3.57%)
Aug 04, 2006	1236	1261	1225	1260	1,220	+39.00(+3.19%)
Aug 03, 2006	1192	1263	1142	1221	3,313	+28.00(+2.35%)
Aug 02, 2006	1230	1232	1181	1193	1,815	-39.57(-3.21%)
Aug 01, 2006	1130	1235	1130	1233	2,409	+92.57(+8.12%)
Jul 31, 2006	1154	1168	1130	1140	2,833	-24.00(-2.06%)
Jul 28, 2006	1183	1183	1140	1164	2,158	-17.01(-1.44%)
Jul 27, 2006	1186	1195	1173	1181	1,167	-3.99(-0.34%)
Jul 26, 2006	1205	1205	1172	1185	1,631	-5.00(-0.42%)
Jul 25, 2006	1225	1242	1179	1190	2,766	-30.00(-2.46%)
Jul 24, 2006	1256	1256	1201	1220	3,668	-46.00(-3.63%)
Jul 21, 2006	1274	1274	1264	1266	996	-6.00(-0.47%)
Jul 20, 2006	1304	1305	1265	1272	1,562	-28.00(-2.15%)
Jul 19, 2006	1300	1312	1290	1300	1,282	+7.00(+0.54%)
Jul 18, 2006	1356	1366	1265	1293	5,093	-63.01(-4.65%)
Jul 17, 2006	1361	1390	1345	1356	1,763	-3.97(-0.29%)
Jul 14, 2006	1336	1360	1336	1360	2,342	+10.98(+0.81%)
Jul 13, 2006	1355	1357	1335	1349	3,998	-6.00(-0.44%)
Jul 12, 2006	1400	1440	1350	1355	2,916	-40.00(-2.87%)
Jul 11, 2006	1409	1485	1391	1395	2,785	-5.00(-0.36%)
Jul 10, 2006	1355	1410	1355	1400	2,822	+50.00(+3.70%)
Jul 07, 2006	1363	1383	1350	1350	1,047	-12.00(-0.88%)
Jul 06, 2006	1343	1378	1340	1362	2,423	+9.00(+0.67%)
Jul 05, 2006	1302	1360	1295	1353	1,865	+38.00(+2.89%)
Jul 03, 2006	1290	1315	1290	1315	370	+35.00(+2.73%)
Jun 30, 2006	1295	1308	1265	1280	4,276	-10.00(-0.78%)
Jun 29, 2006	1310	1310	1265	1290	7,200	-26.00(-1.98%)
Jun 28, 2006	1331	1340	1310	1316	1,207	-10.00(-0.75%)
Jun 27, 2006	1365	1365	1324	1326	1,129	-38.00(-2.79%)
Jun 26, 2006	1363	1390	1320	1364	4,100	+14.00(+1.04%)
Jun 23, 2006	1318	1350	1310	1350	1,471	+43.00(+3.29%)
Jun 22, 2006	1270	1307	1215	1307	1,786	+48.00(+3.81%)
Jun 21, 2006	1285	1305	1250	1259	1,408	-15.00(-1.18%)
Jun 20, 2006	1305	1335	1270	1274	1,842	-41.00(-3.12%)
Jun 19, 2006	1322	1335	1280	1315	1,793	-13.00(-0.98%)
Jun 16, 2006	1290	1336	1290	1328	4,763	+0.99(+0.07%)
Jun 15, 2006	1313	1342	1310	1327	772	+25.01(+1.92%)
Jun 14, 2006	1300	1310	1300	1302	434	+14.00(+1.09%)
Jun 13, 2006	1320	1331	1259	1288	1,576	-36.00(-2.72%)
Jun 12, 2006	1298	1335	1298	1324	782	+26.25(+2.02%)
Jun 09, 2006	1310	1340	1287	1298	913	-12.25(-0.94%)
Jun 08, 2006	1351	1351	1285	1310	3,055	-40.00(-2.96%)
Jun 07, 2006	1338	1350	1313	1350	1,894	+22.00(+1.66%)
Jun 06, 2006	1362	1373	1325	1328	1,176	-21.98(-1.63%)
Jun 05, 2006	1400	1415	1340	1350	928	-64.02(-4.53%)
Jun 02, 2006	1403	1425	1380	1414	847	+22.00(+1.58%)
Jun 01, 2006	1319	1395	1308	1392	4,000	+80.00(+6.10%)
May 31, 2006	1307	1400	1295	1312	3,829	+17.00(+1.31%)
May 30, 2006	1341	1354	1280	1295	3,517	-55.00(-4.07%)
May 26, 2006	1396	1410	1330	1350	2,669	-55.00(-3.91%)
May 25, 2006	1428	1432	1381	1405	2,748	-19.00(-1.33%)
May 24, 2006	1450	1465	1414	1424	1,510	-16.01(-1.11%)
May 23, 2006	1564	1564	1435	1440	3,575	-115.99(-7.45%)
May 22, 2006	1595	1595	1520	1556	1,942	-39.00(-2.45%)
May 19, 2006	1510	1595	1405	1595	4,118	+95.00(+6.33%)
May 18, 2006	1530	1530	1483	1500	1,147	-34.00(-2.22%)
May 17, 2006	1530	1553	1523	1534	974	-6.00(-0.39%)
May 16, 2006	1490	1556	1490	1540	1,230	+60.00(+4.05%)
May 15, 2006	1537	1537	1480	1480	1,028	-67.00(-4.33%)
May 12, 2006	1565	1573	1538	1547	1,545	-28.06(-1.78%)
May 11, 2006	1605	1610	1570	1575	1,629	-29.94(-1.87%)
May 10, 2006	1601	1610	1587	1605	1,385	+13.99(+0.88%)
May 09, 2006	1585	1620	1585	1591	1,483	+6.00(+0.38%)
May 08, 2006	1665	1665	1550	1585	5,761	-81.99(-4.92%)
May 05, 2006	1650	1685	1650	1667	1,535	+24.00(+1.46%)
May 04, 2006	1625	1658	1615	1643	1,719	+8.00(+0.49%)
May 03, 2006	1707	1720	1615	1635	3,185	-60.00(-3.54%)
May 02, 2006	1680	1730	1675	1695	7,011	+43.00(+2.60%)

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.