Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	105350	106500	105000	106190	670	+1090.00(+1.04%)
Feb 27, 2007	106450	106450	103800	105100	1,300	-1700.00(-1.59%)
Feb 26, 2007	107100	107100	106400	106800	270	+0.00(+0.00%)
Feb 23, 2007	107160	107300	106500	106800	530	-560.00(-0.52%)
Feb 22, 2007	107700	108100	107000	107360	360	-340.00(-0.32%)
Feb 21, 2007	109000	109000	107500	107700	290	-1200.00(-1.10%)
Feb 20, 2007	108300	109210	108300	108900	190	+450.00(+0.41%)
Feb 16, 2007	107200	108550	107000	108450	500	+1740.00(+1.63%)
Feb 15, 2007	108800	108800	106710	106710	650	-1790.00(-1.65%)
Feb 14, 2007	108600	108790	108210	108500	310	+300.00(+0.28%)
Feb 13, 2007	108920	108920	108050	108200	330	-540.00(-0.50%)
Feb 12, 2007	109450	109450	108550	108740	180	-361.00(-0.33%)
Feb 09, 2007	109000	109300	108800	109101	370	+301.00(+0.28%)
Feb 08, 2007	108750	108800	108600	108800	230	+199.00(+0.18%)
Feb 07, 2007	109000	109000	108525	108601	140	-499.00(-0.46%)
Feb 06, 2007	108600	109100	108200	109100	150	+300.00(+0.28%)
Feb 05, 2007	109200	109200	108255	108800	300	-400.00(-0.37%)
Feb 02, 2007	110650	110700	108800	109200	340	-1400.00(-1.27%)
Feb 01, 2007	110200	110600	109800	110600	460	+550.00(+0.50%)
Jan 31, 2007	109400	110100	108950	110050	480	+1110.00(+1.02%)
Jan 30, 2007	108100	109000	108100	108940	560	+740.00(+0.68%)
Jan 29, 2007	106800	108200	106600	108200	390	+1500.00(+1.41%)
Jan 26, 2007	107500	107650	106100	106700	550	-600.00(-0.56%)
Jan 25, 2007	108100	108100	107100	107300	310	-375.00(-0.35%)
Jan 24, 2007	108850	108850	107100	107675	440	-975.00(-0.90%)
Jan 23, 2007	108850	109490	108500	108650	260	-450.00(-0.41%)
Jan 22, 2007	110000	110100	108700	109100	480	-350.00(-0.32%)
Jan 19, 2007	109490	109700	109000	109450	210	+400.00(+0.37%)
Jan 18, 2007	109000	109500	108700	109050	220	+450.00(+0.41%)
Jan 17, 2007	108700	109510	108500	108600	150	-250.00(-0.23%)
Jan 16, 2007	110100	110400	108600	108850	340	-1150.00(-1.05%)
Jan 12, 2007	110200	110200	109750	110000	290	+0.00(+0.00%)
Jan 11, 2007	109700	110100	109400	110000	350	+510.00(+0.47%)
Jan 10, 2007	109350	109550	108500	109490	370	+140.00(+0.13%)
Jan 09, 2007	107510	109600	107510	109350	400	+1850.00(+1.72%)
Jan 08, 2007	107600	107800	107300	107500	340	+300.00(+0.28%)
Jan 05, 2007	108800	108800	107000	107200	420	-1650.00(-1.52%)
Jan 04, 2007	109400	109400	108250	108850	460	-150.00(-0.14%)
Jan 03, 2007	110400	110600	109000	109000	670	-990.00(-0.90%)
Dec 29, 2006	109700	109990	109000	109990	250	-10.00(-0.01%)
Dec 28, 2006	110250	110250	109600	110000	290	-100.00(-0.09%)
Dec 27, 2006	110300	110300	110100	110100	130	+100.00(+0.09%)
Dec 26, 2006	109700	110000	107900	110000	270	+300.00(+0.27%)
Dec 22, 2006	110000	110550	109500	109700	230	-300.00(-0.27%)
Dec 21, 2006	111200	111900	109500	110000	420	-1420.00(-1.27%)
Dec 20, 2006	113500	113500	111200	111420	420	-1780.00(-1.57%)
Dec 19, 2006	113300	113300	112450	113200	560	-250.00(-0.22%)
Dec 18, 2006	114200	114500	113325	113450	420	-250.00(-0.22%)
Dec 15, 2006	109800	113700	109800	113700	490	+3600.00(+3.27%)
Dec 14, 2006	110000	110200	109750	110100	510	+300.00(+0.27%)
Dec 13, 2006	109200	110000	109000	109800	440	+1000.00(+0.92%)
Dec 12, 2006	107600	108800	107600	108800	280	+1500.00(+1.40%)
Dec 11, 2006	107100	108300	107100	107300	440	+250.00(+0.23%)
Dec 08, 2006	107400	107600	107000	107050	150	-360.00(-0.34%)
Dec 07, 2006	108996	108996	107000	107410	220	-1585.00(-1.45%)
Dec 06, 2006	107500	110000	107500	108995	650	+995.00(+0.92%)
Dec 05, 2006	107400	108400	107200	108000	400	+800.00(+0.75%)
Dec 04, 2006	106700	107310	106700	107200	540	+300.00(+0.28%)
Dec 01, 2006	105900	107300	105900	106900	220	+1310.00(+1.24%)
Nov 30, 2006	105750	106000	105200	105590	680	+0.00(+0.00%)
Nov 29, 2006	106000	106000	105200	105590	660	-110.00(-0.10%)
Nov 28, 2006	106300	106300	105300	105700	150	-600.00(-0.56%)
Nov 27, 2006	107800	107800	105990	106300	240	-1310.00(-1.22%)
Nov 24, 2006	107700	107800	107250	107610	220	-90.00(-0.08%)
Nov 22, 2006	107400	107750	107400	107700	220	+300.00(+0.28%)
Nov 21, 2006	107700	107700	107200	107400	380	+100.00(+0.09%)
Nov 20, 2006	107100	107300	106800	107300	430	+500.00(+0.47%)
Nov 17, 2006	106975	107000	106800	106800	120	-1.00(-0.00%)
Nov 16, 2006	107550	107600	106800	106801	330	-599.00(-0.56%)
Nov 15, 2006	106400	107400	106400	107400	330	+925.00(+0.87%)
Nov 14, 2006	106600	106600	105490	106475	180	+125.00(+0.12%)
Nov 13, 2006	107800	107900	105800	106350	410	-650.00(-0.61%)
Nov 10, 2006	107900	108300	106800	107000	210	-200.00(-0.19%)
Nov 09, 2006	108100	108800	106700	107200	900	-650.00(-0.60%)
Nov 08, 2006	107500	107850	107000	107850	640	+850.00(+0.79%)
Nov 07, 2006	106800	107390	106500	107000	490	-200.00(-0.19%)
Nov 06, 2006	106100	107500	105900	107200	870	+2200.00(+2.10%)
Nov 03, 2006	104400	105010	104400	105000	490	+894.00(+0.86%)
Nov 02, 2006	104700	105000	103300	104106	530	-684.00(-0.65%)
Nov 01, 2006	105475	105600	104550	104790	430	-685.00(-0.65%)
Oct 31, 2006	105400	105500	104900	105475	260	+975.00(+0.93%)
Oct 30, 2006	103700	104800	103200	104500	370	+1200.00(+1.16%)
Oct 27, 2006	104700	105450	103300	103300	450	-1400.00(-1.34%)
Oct 26, 2006	102600	104700	102600	104700	800	+2800.00(+2.75%)
Oct 25, 2006	101000	102600	100500	101900	770	+1300.00(+1.29%)
Oct 24, 2006	100050	101200	100050	100600	440	+600.00(+0.60%)
Oct 23, 2006	99900	100250	99900	100000	690	+100.00(+0.10%)
Oct 20, 2006	100000	100000	99400	99900	240	-80.00(-0.08%)
Oct 19, 2006	99900	100000	99800	99980	500	+555.00(+0.56%)
Oct 18, 2006	98500	99800	98500	99425	580	+675.00(+0.68%)
Oct 17, 2006	98700	99110	98700	98750	430	-150.00(-0.15%)
Oct 16, 2006	98900	99200	98700	98900	440	+300.00(+0.30%)
Oct 13, 2006	99825	100000	98600	98600	490	-1225.00(-1.23%)
Oct 12, 2006	99775	99999	99775	99825	80	+515.00(+0.52%)
Oct 11, 2006	99190	99400	99000	99310	220	-80.00(-0.08%)
Oct 10, 2006	98700	99790	98700	99390	360	+890.00(+0.90%)
Oct 09, 2006	98500	98700	98300	98500	100	+100.00(+0.10%)
Oct 06, 2006	98995	98995	98400	98400	90	-595.00(-0.60%)
Oct 05, 2006	97400	100100	97400	98995	830	+1296.00(+1.33%)
Oct 04, 2006	97400	97800	97300	97699	340	+226.00(+0.23%)
Oct 03, 2006	95800	97480	95700	97473	600	+1673.00(+1.75%)
Oct 02, 2006	95275	96350	95200	95800	450	+0.00(+0.00%)
Sep 29, 2006	95600	96100	95600	95800	290	+600.00(+0.63%)
Sep 28, 2006	95400	95775	94700	95200	310	+200.00(+0.21%)
Sep 27, 2006	94200	95199	94200	95000	350	+600.00(+0.64%)
Sep 26, 2006	93700	94800	93700	94400	450	+875.00(+0.94%)
Sep 25, 2006	93690	93800	92875	93525	430	-165.00(-0.18%)
Sep 22, 2006	94190	94300	93100	93690	360	-511.00(-0.54%)
Sep 21, 2006	94880	94880	94150	94201	480	-679.00(-0.72%)
Sep 20, 2006	94500	95200	94400	94880	330	+380.00(+0.40%)
Sep 19, 2006	95500	95500	94400	94500	500	-1000.00(-1.05%)
Sep 18, 2006	96850	96850	95500	95500	470	-900.00(-0.93%)
Sep 15, 2006	96850	97100	96400	96400	180	-500.00(-0.52%)
Sep 14, 2006	96600	96900	96600	96900	60	+150.00(+0.16%)
Sep 13, 2006	96000	96750	95800	96750	360	+260.00(+0.27%)
Sep 12, 2006	96100	96600	96050	96490	200	+290.00(+0.30%)
Sep 11, 2006	96300	96700	95600	96200	250	+100.00(+0.10%)
Sep 08, 2006	95900	96200	95750	96100	310	+49.00(+0.05%)
Sep 06, 2006	96375	96375	96000	96051	110	-349.00(-0.36%)
Sep 05, 2006	95950	96400	95410	96400	370	+400.00(+0.42%)
Sep 01, 2006	95900	96000	95750	96000	250	-97.00(-0.10%)
Aug 31, 2006	95710	96097	95702	96097	340	+296.00(+0.31%)
Aug 30, 2006	95800	95801	95800	95801	120	-199.00(-0.21%)
Aug 29, 2006	95900	96100	95700	96000	220	+99.90(+0.10%)
Aug 28, 2006	96000	96500	95300	95900	310	-99.90(-0.10%)
Aug 25, 2006	96400	96400	95775	96000	340	-300.00(-0.31%)
Aug 24, 2006	95500	96700	95500	96300	980	+1200.00(+1.26%)
Aug 23, 2006	95450	95690	95000	95100	400	-200.00(-0.21%)
Aug 22, 2006	95900	95900	95300	95300	170	-500.00(-0.52%)
Aug 21, 2006	95200	95800	95200	95800	140	+499.90(+0.52%)
Aug 18, 2006	94650	95572	94500	95300	500	+850.00(+0.90%)
Aug 17, 2006	94300	94800	93700	94450	400	-99.90(-0.11%)
Aug 16, 2006	92600	94700	92500	94550	670	+1850.00(+2.00%)
Aug 15, 2006	92600	92700	92000	92700	400	+15.00(+0.02%)
Aug 14, 2006	93100	93116	92600	92685	130	-415.00(-0.45%)
Aug 11, 2006	92990	93100	92775	93100	230	+0.00(+0.00%)
Aug 10, 2006	92480	93100	92300	93100	190	+300.00(+0.32%)
Aug 09, 2006	92600	93100	92600	92800	160	-200.00(-0.22%)
Aug 08, 2006	92900	93700	92800	93000	610	+300.00(+0.32%)
Aug 07, 2006	92000	92700	92000	92700	220	+990.00(+1.08%)
Aug 04, 2006	91500	91790	91500	91710	140	+410.00(+0.45%)
Aug 03, 2006	91500	91800	91300	91300	200	-200.00(-0.22%)
Aug 02, 2006	91700	91750	91450	91500	210	-1.00(-0.00%)
Aug 01, 2006	91600	92000	91350	91501	250	-99.00(-0.11%)
Jul 31, 2006	91500	92000	91500	91600	250	+110.00(+0.12%)
Jul 28, 2006	91350	91500	91290	91490	260	+310.00(+0.34%)
Jul 27, 2006	91000	91300	90700	91180	450	-10.00(-0.01%)
Jul 26, 2006	90750	91390	90600	91190	610	+640.00(+0.71%)
Jul 25, 2006	90990	91000	90550	90550	220	-450.00(-0.49%)
Jul 24, 2006	90200	91300	90150	91000	500	+800.00(+0.89%)
Jul 21, 2006	90600	90600	89700	90200	480	-400.00(-0.44%)
Jul 20, 2006	90700	91000	90600	90600	400	-250.00(-0.28%)
Jul 19, 2006	90300	91000	90300	90850	420	+650.00(+0.72%)
Jul 18, 2006	90450	90470	89950	90200	410	+50.00(+0.06%)
Jul 17, 2006	89800	90300	89750	90150	320	+350.00(+0.39%)
Jul 14, 2006	89700	89900	89600	89800	110	+100.00(+0.11%)
Jul 13, 2006	90300	90400	89400	89700	510	-750.00(-0.83%)
Jul 12, 2006	90900	90976	90450	90450	340	-400.00(-0.44%)
Jul 11, 2006	90990	91025	90850	90850	270	-150.00(-0.16%)
Jul 10, 2006	90100	91600	90100	91000	580	+800.00(+0.89%)
Jul 07, 2006	90050	90200	89900	90200	660	-50.00(-0.06%)
Jul 06, 2006	90400	90400	90250	90250	210	+50.00(+0.06%)
Jul 05, 2006	91150	91150	90000	90200	540	-1400.00(-1.53%)
Jul 03, 2006	91800	92100	91400	91600	220	-59.00(-0.06%)
Jun 30, 2006	92100	92200	91300	91659	200	-541.00(-0.59%)
Jun 29, 2006	92200	92200	92200	92200	0	+150.00(+0.16%)
Jun 28, 2006	91500	92100	91500	92050	430	+600.00(+0.66%)
Jun 27, 2006	91600	91900	91450	91450	730	-650.00(-0.71%)
Jun 23, 2006	92180	92200	91990	92100	180	+120.00(+0.13%)
Jun 22, 2006	92490	92500	91800	91980	290	-520.00(-0.56%)
Jun 21, 2006	92100	92500	91700	92500	710	+200.00(+0.22%)
Jun 20, 2006	92500	92500	92000	92300	350	-300.00(-0.32%)
Jun 19, 2006	91875	92600	91875	92600	390	+1000.00(+1.09%)
Jun 16, 2006	91500	91800	91500	91600	230	-200.00(-0.22%)
Jun 15, 2006	90400	92500	90400	91800	820	+1700.00(+1.89%)
Jun 14, 2006	90300	90350	90000	90100	460	-400.00(-0.44%)
Jun 13, 2006	90150	90750	89800	90500	420	-150.00(-0.17%)
Jun 12, 2006	90973	91000	90600	90650	180	-323.00(-0.36%)
Jun 09, 2006	90400	91000	90400	90973	250	+572.00(+0.63%)
Jun 08, 2006	90900	90900	89700	90401	990	-499.00(-0.55%)
Jun 07, 2006	91490	91490	90800	90900	460	-600.00(-0.66%)
Jun 06, 2006	91550	91700	90700	91500	370	-300.00(-0.33%)
Jun 05, 2006	91600	91900	91600	91800	260	+50.00(+0.05%)
Jun 02, 2006	92000	92000	91700	91750	200	-240.00(-0.26%)
Jun 01, 2006	92340	92340	91550	91990	610	-300.00(-0.33%)
May 31, 2006	92600	92600	92000	92290	570	+189.90(+0.21%)
May 30, 2006	92400	92700	92100	92100	240	-399.90(-0.43%)
May 26, 2006	92300	92500	91700	92500	580	+490.00(+0.53%)
May 25, 2006	92500	92500	91600	92010	360	-190.00(-0.21%)
May 24, 2006	91300	92600	91300	92200	390	+1100.00(+1.21%)
May 23, 2006	92500	92500	90900	91100	660	-1800.00(-1.94%)
May 22, 2006	91700	93100	91300	92900	1,240	+1400.00(+1.53%)
May 19, 2006	92600	93000	91100	91500	1,150	-600.00(-0.65%)
May 18, 2006	90900	92600	90900	92100	1,670	+1450.00(+1.60%)
May 17, 2006	90500	90850	90150	90650	1,590	+150.00(+0.17%)
May 16, 2006	90100	90790	90100	90500	380	+590.00(+0.66%)
May 15, 2006	89400	90100	89400	89910	270	+407.00(+0.45%)
May 12, 2006	89975	89975	89250	89503	290	-397.00(-0.44%)
May 11, 2006	89810	90200	89750	89900	560	+100.00(+0.11%)
May 10, 2006	89600	90200	89600	89800	530	-99.00(-0.11%)
May 09, 2006	89000	89995	89000	89899	450	+699.00(+0.78%)
May 08, 2006	89100	89900	89100	89200	630	+490.00(+0.55%)
May 05, 2006	88300	88710	88000	88710	190	+710.00(+0.81%)
May 04, 2006	88500	88500	88000	88000	250	-700.00(-0.79%)
May 03, 2006	89050	89190	88520	88700	210	-580.00(-0.65%)
May 02, 2006	89650	89700	89200	89280	260	-370.00(-0.41%)
May 01, 2006	89000	89650	89000	89650	420	+650.00(+0.73%)
Apr 28, 2006	89000	89000	89000	89000	0	+1000.00(+1.14%)
Apr 27, 2006	88600	88800	87800	88000	260	-700.00(-0.79%)
Apr 26, 2006	86950	88700	86950	88700	630	+1750.00(+2.01%)
Apr 25, 2006	86850	86950	86650	86950	320	+150.00(+0.17%)
Apr 24, 2006	86800	86800	86500	86800	260	+200.00(+0.23%)
Apr 21, 2006	86550	86700	86150	86600	440	+150.00(+0.17%)
Apr 20, 2006	86500	86700	86000	86450	880	-375.00(-0.43%)
Apr 19, 2006	86300	86825	86100	86825	1,000	+725.00(+0.84%)
Apr 18, 2006	86200	86300	85400	86100	660	-200.00(-0.23%)
Apr 17, 2006	86700	87000	86000	86300	290	-400.00(-0.46%)
Apr 13, 2006	87363	87200	86700	86700	520	-663.00(-0.76%)
Apr 12, 2006	87800	87800	87100	87363	240	-637.00(-0.72%)
Apr 11, 2006	88510	88510	87600	88000	270	-590.00(-0.67%)
Apr 10, 2006	88800	89000	88000	88590	500	-610.00(-0.68%)
Apr 07, 2006	89800	89800	88850	89200	260	-800.00(-0.89%)
Apr 06, 2006	89800	90000	89700	90000	240	+10.00(+0.01%)
Apr 05, 2006	89900	90100	89700	89990	220	-100.00(-0.11%)
Apr 04, 2006	90200	90500	90000	90090	310	-400.00(-0.44%)
Apr 03, 2006	90500	90650	90000	90490	630	+140.00(+0.15%)
Mar 31, 2006	89800	90425	89800	90350	540	+690.00(+0.77%)
Mar 30, 2006	89900	89900	89650	89660	150	-50.00(-0.06%)
Mar 29, 2006	89700	89850	89625	89710	220	+109.80(+0.12%)
Mar 28, 2006	89990	89990	89600	89600	160	-299.80(-0.33%)
Mar 27, 2006	89500	90100	89500	89900	310	-100.00(-0.11%)
Mar 24, 2006	89700	90100	89700	90000	230	+0.00(+0.00%)
Mar 23, 2006	90000	90200	89800	90000	15,000	+0.00(+0.00%)
Mar 22, 2006	89790	90300	89790	90000	15,000	+300.00(+0.33%)
Mar 21, 2006	89550	90000	89550	89700	390	-200.00(-0.22%)
Mar 20, 2006	89200	89900	89200	89900	470	+1100.00(+1.24%)
Mar 17, 2006	89350	89350	88500	88800	210	-400.00(-0.45%)
Mar 16, 2006	89500	89500	89200	89200	80	-190.00(-0.21%)
Mar 15, 2006	89600	89600	89000	89390	740	-360.00(-0.40%)
Mar 14, 2006	90000	90100	89400	89750	560	-450.00(-0.50%)
Mar 13, 2006	89900	90600	89850	90200	800	+300.00(+0.33%)
Mar 10, 2006	89800	90200	89700	89900	990	+100.00(+0.11%)
Mar 09, 2006	89000	89800	88900	89800	740	+1100.00(+1.24%)
Mar 08, 2006	88300	88990	88100	88700	280	+300.00(+0.34%)
Mar 07, 2006	88000	88400	88000	88400	510	+300.00(+0.34%)
Mar 06, 2006	87850	88400	87750	88100	680	+610.00(+0.70%)
Mar 03, 2006	87100	87700	87100	87490	140	+490.00(+0.56%)
Mar 02, 2006	86800	87200	86800	87000	120	+100.00(+0.12%)

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.