Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	81.37	81.95	79.95	80.49	816,605	-0.71(-0.87%)
Mar 29, 2007	82.67	83.44	80.50	81.20	824,107	-1.15(-1.40%)
Mar 28, 2007	82.00	82.93	82.00	82.35	1,325,120	-0.10(-0.12%)
Mar 27, 2007	82.55	83.10	81.80	82.45	730,133	-0.78(-0.94%)
Mar 26, 2007	80.95	83.27	80.60	83.23	1,490,080	+3.23(+4.04%)
Mar 23, 2007	79.85	80.46	78.79	80.00	966,792	+0.58(+0.73%)
Mar 22, 2007	78.25	80.10	78.05	79.42	1,719,497	+1.65(+2.12%)
Mar 21, 2007	75.60	77.91	75.60	77.77	1,807,188	+2.17(+2.87%)
Mar 20, 2007	77.28	77.92	75.60	75.60	1,446,533	-1.60(-2.07%)
Mar 19, 2007	77.99	78.18	76.94	77.20	1,278,055	+0.20(+0.26%)
Mar 16, 2007	78.10	78.88	76.35	77.00	2,396,727	-1.16(-1.48%)
Mar 15, 2007	78.50	78.90	77.65	78.16	1,812,656	+0.26(+0.33%)
Mar 14, 2007	78.85	79.25	75.60	77.90	1,902,011	-0.93(-1.18%)
Mar 13, 2007	80.23	80.78	78.75	78.83	1,147,132	-1.40(-1.74%)
Mar 12, 2007	79.90	80.80	79.40	80.23	838,410	+0.56(+0.70%)
Mar 09, 2007	79.65	80.56	78.53	79.67	1,519,736	+0.16(+0.20%)
Mar 08, 2007	80.79	82.79	79.50	79.51	1,821,508	-0.31(-0.39%)
Mar 07, 2007	79.40	80.87	78.60	79.82	1,168,367	+0.77(+0.97%)
Mar 06, 2007	80.00	80.24	78.00	79.05	2,271,150	+0.97(+1.24%)
Mar 05, 2007	79.00	79.48	77.32	78.08	1,931,040	-2.15(-2.68%)
Mar 02, 2007	81.00	82.33	80.12	80.23	1,338,974	-1.77(-2.16%)
Mar 01, 2007	80.50	82.50	79.75	82.00	1,485,561	-0.48(-0.58%)
Feb 28, 2007	82.26	82.59	80.36	82.48	1,974,023	-0.02(-0.02%)
Feb 27, 2007	83.50	84.60	82.11	82.50	1,588,302	-3.01(-3.52%)
Feb 26, 2007	86.10	86.10	84.70	85.51	1,253,796	-0.32(-0.37%)
Feb 23, 2007	88.28	88.28	85.02	85.83	1,258,466	-1.55(-1.77%)
Feb 22, 2007	88.10	88.38	86.01	87.38	1,087,982	+0.38(+0.44%)
Feb 21, 2007	86.70	87.32	84.28	87.00	1,508,136	+0.30(+0.35%)
Feb 20, 2007	86.30	87.07	85.70	86.70	940,899	-1.30(-1.48%)
Feb 16, 2007	87.33	88.00	86.69	88.00	548,676	+0.52(+0.59%)
Feb 15, 2007	86.30	88.25	86.30	87.48	1,243,515	+1.75(+2.04%)
Feb 14, 2007	87.00	88.05	85.64	85.73	922,769	-0.72(-0.83%)
Feb 13, 2007	84.55	86.49	83.72	86.45	2,092,597	+3.77(+4.56%)
Feb 12, 2007	82.55	83.70	81.57	82.68	1,100,769	+0.18(+0.22%)
Feb 09, 2007	83.73	84.70	81.50	82.50	847,312	-1.18(-1.41%)
Feb 08, 2007	83.02	83.74	81.02	83.68	1,751,920	-0.52(-0.62%)
Feb 07, 2007	84.81	85.94	83.35	84.20	817,692	-1.16(-1.36%)
Feb 06, 2007	85.15	85.63	84.02	85.36	1,111,093	+1.21(+1.44%)
Feb 05, 2007	84.35	84.90	83.76	84.15	676,956	-0.17(-0.20%)
Feb 02, 2007	87.74	87.74	84.18	84.32	1,495,320	-3.99(-4.52%)
Feb 01, 2007	88.00	88.69	87.45	88.31	1,355,276	+1.55(+1.79%)
Jan 31, 2007	84.82	87.39	84.78	86.76	1,153,682	+1.02(+1.19%)
Jan 30, 2007	84.60	86.45	84.46	85.74	730,863	+1.14(+1.35%)
Jan 29, 2007	85.40	85.40	84.30	84.60	1,188,771	-1.09(-1.27%)
Jan 26, 2007	85.60	86.84	84.51	85.69	863,003	+0.53(+0.62%)
Jan 25, 2007	88.16	88.25	85.16	85.16	1,047,927	-2.09(-2.40%)
Jan 24, 2007	85.80	87.60	84.60	87.25	1,444,007	+2.05(+2.41%)
Jan 23, 2007	82.75	85.40	82.65	85.20	1,269,997	+3.20(+3.90%)
Jan 22, 2007	81.60	82.46	81.14	82.00	1,308,978	+1.13(+1.40%)
Jan 19, 2007	80.15	81.34	79.78	80.87	1,287,651	+0.99(+1.24%)
Jan 18, 2007	81.30	82.77	79.13	79.88	1,261,413	-1.62(-1.99%)
Jan 17, 2007	79.90	81.88	79.02	81.50	1,711,036	+1.57(+1.96%)
Jan 16, 2007	81.02	81.69	79.86	79.93	1,027,674	-2.53(-3.07%)
Jan 12, 2007	81.15	82.72	81.00	82.46	1,074,737	+1.46(+1.80%)
Jan 11, 2007	79.35	81.53	79.35	81.00	2,138,596	+1.10(+1.38%)
Jan 10, 2007	77.89	80.21	77.45	79.90	1,884,590	+2.55(+3.30%)
Jan 09, 2007	79.60	79.60	77.09	77.35	1,835,280	-2.32(-2.91%)
Jan 08, 2007	78.95	80.29	78.65	79.67	1,182,646	+1.85(+2.38%)
Jan 05, 2007	78.20	79.35	77.52	77.82	1,852,134	-0.72(-0.92%)
Jan 04, 2007	81.30	81.32	78.46	78.54	1,702,403	-2.86(-3.51%)
Jan 03, 2007	84.00	84.00	80.09	81.40	2,267,598	-6.50(-7.39%)
Dec 29, 2006	87.06	88.42	86.15	87.90	403,623	+0.95(+1.09%)
Dec 28, 2006	86.45	87.39	86.18	86.95	407,809	-0.13(-0.15%)
Dec 27, 2006	84.95	87.55	84.50	87.08	531,311	+3.33(+3.98%)
Dec 26, 2006	84.45	84.64	82.31	83.75	702,924	+0.00(+0.00%)
Dec 22, 2006	84.45	84.64	82.31	83.75	702,924	-0.24(-0.29%)
Dec 21, 2006	87.25	87.25	82.85	83.99	1,776,316	-2.99(-3.44%)
Dec 20, 2006	89.30	89.32	86.63	86.98	1,609,832	-2.67(-2.98%)
Dec 19, 2006	89.11	90.33	88.13	89.65	1,128,927	-0.37(-0.41%)
Dec 18, 2006	90.60	91.50	89.45	90.02	1,248,892	-1.08(-1.19%)
Dec 15, 2006	94.65	95.16	90.70	91.10	2,222,845	-2.61(-2.79%)
Dec 14, 2006	91.00	94.79	91.00	93.71	2,076,801	+1.86(+2.03%)
Dec 13, 2006	90.40	91.99	89.77	91.85	2,309,000	+1.94(+2.16%)
Dec 12, 2006	89.87	91.38	89.40	89.91	1,069,305	+0.04(+0.04%)
Dec 11, 2006	86.99	90.25	86.99	89.87	1,363,475	+3.10(+3.57%)
Dec 08, 2006	88.45	89.25	86.04	86.77	1,035,490	-1.64(-1.85%)
Dec 07, 2006	89.04	90.37	88.13	88.41	1,076,430	-1.49(-1.66%)
Dec 06, 2006	89.90	91.09	89.45	89.90	1,232,077	-0.62(-0.68%)
Dec 05, 2006	89.00	91.31	89.00	90.52	1,582,526	+1.47(+1.65%)
Dec 04, 2006	86.54	89.17	86.54	89.05	1,218,493	+2.81(+3.26%)
Dec 01, 2006	86.49	86.75	84.66	86.24	1,701,756	+0.19(+0.22%)
Nov 30, 2006	85.92	86.89	84.50	86.05	1,091,599	+0.76(+0.89%)
Nov 29, 2006	83.60	85.58	83.00	85.29	998,469	+2.33(+2.81%)
Nov 28, 2006	83.80	84.05	82.50	82.96	986,811	-1.59(-1.88%)
Nov 27, 2006	86.45	87.09	83.92	84.55	1,332,918	-1.62(-1.88%)
Nov 24, 2006	84.50	87.40	84.50	86.17	782,328	+1.72(+2.04%)
Nov 22, 2006	82.75	85.47	81.92	84.45	1,051,880	+2.21(+2.69%)
Nov 21, 2006	80.61	83.17	79.95	82.24	1,096,937	+2.68(+3.37%)
Nov 20, 2006	81.48	81.99	78.83	79.56	1,509,590	+0.70(+0.89%)
Nov 17, 2006	79.50	79.50	78.04	78.86	2,011,779	-1.15(-1.44%)
Nov 16, 2006	80.49	82.49	79.80	80.01	1,207,561	+0.20(+0.25%)
Nov 15, 2006	78.90	80.90	78.36	79.81	1,599,628	+0.86(+1.09%)
Nov 14, 2006	81.35	81.95	78.36	78.95	1,960,534	-3.07(-3.74%)
Nov 13, 2006	84.00	84.00	80.78	82.02	2,355,457	-3.07(-3.61%)
Nov 10, 2006	86.70	87.19	84.91	85.09	1,929,732	-2.41(-2.75%)
Nov 09, 2006	86.60	87.95	86.60	87.50	860,371	+1.06(+1.23%)
Nov 08, 2006	86.25	87.97	85.70	86.44	1,377,062	-0.71(-0.81%)
Nov 07, 2006	86.78	87.95	86.78	87.15	955,918	+1.24(+1.44%)
Nov 06, 2006	84.72	87.35	83.42	85.91	993,918	+1.84(+2.19%)
Nov 03, 2006	81.88	84.74	81.35	84.07	674,821	+3.07(+3.79%)
Nov 02, 2006	80.25	82.19	80.20	81.00	874,536	+1.10(+1.38%)
Nov 01, 2006	84.00	84.05	79.61	79.90	939,716	-2.76(-3.34%)
Oct 31, 2006	81.93	84.34	81.62	82.66	1,359,931	-0.84(-1.01%)
Oct 30, 2006	84.20	85.00	83.15	83.50	1,986,377	-2.43(-2.83%)
Oct 27, 2006	84.75	86.24	83.56	85.93	1,035,545	+0.93(+1.09%)
Oct 26, 2006	84.00	85.41	83.62	85.00	2,500,320	+0.56(+0.66%)
Oct 25, 2006	81.65	84.44	81.39	84.44	1,852,861	+3.06(+3.76%)
Oct 24, 2006	81.00	81.95	80.15	81.38	1,148,015	+0.00(+0.00%)
Oct 23, 2006	80.00	81.38	79.15	81.38	1,135,525	+0.50(+0.62%)
Oct 20, 2006	79.77	81.50	79.11	80.88	1,388,475	+1.95(+2.47%)
Oct 19, 2006	80.00	81.20	78.45	78.93	1,276,466	-1.07(-1.34%)
Oct 18, 2006	80.69	81.00	79.57	80.00	1,000,104	+0.13(+0.16%)
Oct 17, 2006	80.25	80.63	78.25	79.87	1,865,748	-0.38(-0.47%)
Oct 16, 2006	80.45	81.65	79.11	80.25	1,388,843	+2.23(+2.86%)
Oct 13, 2006	75.50	78.47	75.50	78.02	1,471,978	+2.83(+3.76%)
Oct 12, 2006	73.99	75.65	73.77	75.19	1,202,364	+1.57(+2.13%)
Oct 11, 2006	72.74	75.11	71.83	73.62	1,448,885	+0.68(+0.93%)
Oct 10, 2006	71.83	74.23	70.50	72.94	1,699,806	+1.86(+2.62%)
Oct 09, 2006	71.40	73.22	70.61	71.08	1,219,247	+0.00(+0.00%)
Oct 06, 2006	71.40	73.22	70.61	71.08	1,219,247	-0.28(-0.39%)
Oct 05, 2006	69.00	71.55	68.00	71.36	1,285,742	+3.61(+5.33%)
Oct 04, 2006	67.75	68.48	65.06	67.75	1,905,086	+0.25(+0.37%)
Oct 03, 2006	69.00	69.25	66.75	67.50	1,484,067	-2.00(-2.88%)
Oct 02, 2006	71.00	73.35	69.17	69.50	1,303,849	-0.50(-0.71%)
Sep 29, 2006	70.85	71.25	69.85	70.00	1,098,743	-1.31(-1.84%)
Sep 28, 2006	70.89	72.63	70.20	71.31	1,173,755	+1.10(+1.57%)
Sep 27, 2006	65.50	70.98	65.50	70.21	1,493,395	+2.91(+4.32%)
Sep 26, 2006	65.00	67.88	64.80	67.30	1,294,251	+2.44(+3.76%)
Sep 25, 2006	66.15	66.37	64.35	64.86	1,457,900	-2.82(-4.17%)
Sep 22, 2006	67.94	68.88	67.22	67.68	1,032,741	+0.63(+0.94%)
Sep 21, 2006	68.54	69.58	66.95	67.05	1,411,420	-1.49(-2.17%)
Sep 20, 2006	69.37	70.35	68.35	68.54	1,725,270	-0.34(-0.49%)
Sep 19, 2006	67.95	69.88	67.56	68.88	1,281,400	+0.70(+1.03%)
Sep 18, 2006	66.70	68.99	66.66	68.18	928,607	+1.59(+2.39%)
Sep 15, 2006	69.52	70.06	66.35	66.59	2,690,247	-2.93(-4.21%)
Sep 14, 2006	69.90	70.87	67.40	69.52	1,066,416	-0.46(-0.66%)
Sep 13, 2006	69.98	71.20	67.26	69.98	1,029,154	+0.49(+0.71%)
Sep 12, 2006	70.45	71.70	69.18	69.49	1,777,120	-0.04(-0.06%)
Sep 11, 2006	73.75	74.09	69.03	69.53	4,287,914	-5.57(-7.42%)
Sep 08, 2006	75.25	75.68	74.84	75.10	378,126	-2.46(-3.17%)
Sep 06, 2006	77.60	78.80	77.01	77.56	1,142,192	-0.89(-1.13%)
Sep 05, 2006	75.32	78.80	75.21	78.45	1,546,862	+3.96(+5.32%)
Sep 01, 2006	74.00	75.20	73.67	74.49	884,488	+0.89(+1.21%)
Aug 31, 2006	74.48	74.94	73.06	73.60	1,065,724	-0.48(-0.65%)
Aug 30, 2006	74.40	74.75	73.01	74.08	834,222	+0.08(+0.11%)
Aug 29, 2006	75.70	75.90	73.01	74.00	1,879,313	-2.16(-2.84%)
Aug 28, 2006	75.45	76.61	75.05	76.16	671,471	+0.91(+1.21%)
Aug 25, 2006	74.50	76.50	74.50	75.25	879,345	+0.69(+0.93%)
Aug 24, 2006	76.71	77.25	74.56	74.56	1,980,464	-2.44(-3.17%)
Aug 23, 2006	80.18	80.35	76.80	77.00	1,285,123	-3.59(-4.45%)
Aug 22, 2006	81.00	81.16	80.05	80.59	1,277,217	-0.57(-0.70%)
Aug 21, 2006	80.25	81.95	79.90	81.16	1,249,115	+0.36(+0.45%)
Aug 18, 2006	81.00	81.25	78.68	80.80	1,639,277	-0.20(-0.25%)
Aug 17, 2006	81.10	82.45	78.51	81.00	3,021,668	-1.02(-1.24%)
Aug 16, 2006	82.48	82.80	81.31	82.02	6,219,752	+2.21(+2.77%)
Aug 15, 2006	78.76	80.78	78.57	79.81	985,351	+0.81(+1.03%)
Aug 14, 2006	78.20	79.73	76.95	79.00	1,618,070	-0.10(-0.13%)
Aug 11, 2006	78.50	79.80	78.00	79.10	3,791,022	+2.91(+3.82%)
Aug 10, 2006	73.04	76.25	72.42	76.19	2,524,013	+1.96(+2.64%)
Aug 09, 2006	77.35	77.50	74.05	74.23	3,286,848	-3.67(-4.71%)
Aug 08, 2006	81.04	81.04	77.20	77.90	2,662,372	-3.25(-4.00%)
Aug 07, 2006	80.45	81.75	79.85	81.15	1,910,545	+0.00(+0.00%)
Aug 04, 2006	80.45	81.75	79.85	81.15	1,910,545	+1.04(+1.30%)
Aug 03, 2006	79.50	80.32	79.44	80.11	1,753,303	-0.69(-0.85%)
Aug 02, 2006	76.55	81.50	76.19	80.80	3,953,466	+4.20(+5.48%)
Aug 01, 2006	75.01	76.66	75.01	76.60	2,697,090	+1.70(+2.27%)
Jul 31, 2006	72.60	75.18	72.02	74.90	3,161,946	+1.89(+2.59%)
Jul 28, 2006	72.50	74.28	71.25	73.01	1,361,343	-0.24(-0.33%)
Jul 27, 2006	72.64	73.75	71.40	73.25	1,396,258	+1.18(+1.64%)
Jul 26, 2006	70.44	72.80	69.27	72.07	2,447,342	+2.15(+3.07%)
Jul 25, 2006	67.48	71.25	67.45	69.92	1,916,905	+3.33(+5.00%)
Jul 24, 2006	65.70	66.94	63.45	66.59	1,332,257	+0.88(+1.34%)
Jul 21, 2006	68.79	69.00	65.61	65.71	1,046,047	-2.24(-3.30%)
Jul 20, 2006	70.20	70.88	67.31	67.95	1,093,489	-2.73(-3.86%)
Jul 19, 2006	68.52	70.68	66.30	70.68	1,919,502	+1.79(+2.60%)
Jul 18, 2006	67.49	68.95	67.24	68.89	1,455,124	+1.99(+2.97%)
Jul 17, 2006	67.21	68.61	66.60	66.90	1,854,826	-0.31(-0.46%)
Jul 14, 2006	68.38	68.44	66.10	67.21	944,123	-0.70(-1.03%)
Jul 13, 2006	69.75	69.75	67.00	67.91	1,757,985	-2.20(-3.14%)
Jul 12, 2006	70.95	71.74	69.50	70.11	1,972,660	-0.09(-0.13%)
Jul 11, 2006	70.00	72.40	69.85	70.20	4,016,049	+0.33(+0.47%)
Jul 10, 2006	68.65	70.40	68.18	69.87	1,293,973	+1.00(+1.45%)
Jul 07, 2006	67.14	69.79	67.11	68.87	1,297,163	+1.17(+1.73%)
Jul 06, 2006	66.51	68.00	66.06	67.70	1,298,888	+0.69(+1.03%)
Jul 05, 2006	67.01	67.80	65.71	67.01	1,970,804	+0.03(+0.04%)
Jul 03, 2006	66.98	66.98	66.98	66.98	0	+0.00(+0.00%)
Jun 30, 2006	66.07	66.98	65.78	66.98	2,076,736	+4.88(+7.86%)

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.