Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	13049	13086	12952	13045	218,005,072	+4.90(+0.04%)
Feb 27, 2007	13259	13404	12948	13040	249,326,448	-364.40(-2.72%)
Feb 26, 2007	13406	13433	13344	13404	197,053,376	+61.00(+0.46%)
Feb 23, 2007	13365	13376	13318	13344	171,308,048	+25.50(+0.19%)
Feb 22, 2007	13373	13378	13248	13318	198,729,472	-12.30(-0.09%)
Feb 21, 2007	13310	13332	13238	13330	239,685,232	+10.60(+0.08%)
Feb 20, 2007	13221	13323	13201	13320	206,971,552	+7.70(+0.06%)
Feb 16, 2007	13310	13325	13279	13312	208,040,032	+23.80(+0.18%)
Feb 15, 2007	13218	13294	13204	13288	223,171,536	+83.70(+0.63%)
Feb 14, 2007	13210	13259	13172	13204	195,645,392	+32.70(+0.25%)
Feb 13, 2007	13068	13172	13040	13172	191,164,896	+131.30(+1.01%)
Feb 12, 2007	13101	13129	13019	13040	157,700,800	-43.50(-0.33%)
Feb 09, 2007	13178	13209	13070	13084	201,590,608	-100.30(-0.76%)
Feb 08, 2007	13139	13185	13096	13184	199,769,248	+42.10(+0.32%)
Feb 07, 2007	13211	13238	13108	13142	194,201,120	-41.10(-0.31%)
Feb 06, 2007	13204	13222	13158	13183	174,213,008	+16.60(+0.13%)
Feb 05, 2007	13145	13177	13112	13167	140,378,624	+55.10(+0.42%)
Feb 02, 2007	13178	13178	13102	13112	187,389,696	-33.10(-0.25%)
Feb 01, 2007	13091	13179	13034	13145	220,033,344	+110.60(+0.85%)
Jan 31, 2007	12967	13074	12970	13034	221,977,744	+19.50(+0.15%)
Jan 30, 2007	12952	13034	12924	13015	229,124,016	+68.60(+0.53%)
Jan 29, 2007	12989	13025	12926	12946	216,575,344	-33.30(-0.26%)
Jan 26, 2007	12976	13007	12927	12979	154,448,992	+52.00(+0.40%)
Jan 25, 2007	13038	13047	12922	12927	221,637,504	-83.40(-0.64%)
Jan 24, 2007	12876	13030	12880	13011	196,440,288	+99.80(+0.77%)
Jan 23, 2007	12766	12911	12706	12911	220,488,656	+205.10(+1.61%)
Jan 22, 2007	12779	12791	12696	12706	161,886,880	-13.20(-0.10%)
Jan 19, 2007	12639	12752	12638	12719	184,046,272	+78.30(+0.62%)
Jan 18, 2007	12762	12796	12630	12641	202,792,048	-89.70(-0.70%)
Jan 17, 2007	12706	12751	12651	12730	193,312,512	+10.10(+0.08%)
Jan 16, 2007	12708	12760	12680	12720	186,471,120	+41.50(+0.33%)
Jan 12, 2007	12565	12703	12520	12679	186,501,536	+158.90(+1.27%)
Jan 11, 2007	12455	12594	12453	12520	213,038,384	+62.40(+0.50%)
Jan 10, 2007	12461	12474	12412	12458	196,377,216	-10.50(-0.08%)
Jan 09, 2007	12497	12553	12413	12468	207,620,816	-85.10(-0.68%)
Jan 08, 2007	12558	12617	12478	12553	172,708,288	+75.10(+0.60%)
Jan 05, 2007	12518	12554	12439	12478	201,713,920	-75.60(-0.60%)
Jan 04, 2007	12679	12701	12519	12554	247,371,664	-147.80(-1.16%)
Jan 03, 2007	12919	12926	12673	12701	199,791,472	-207.00(-1.60%)
Dec 29, 2006	12874	12942	12873	12908	72,090,088	-1.10(-0.01%)
Dec 28, 2006	12847	12919	12848	12910	96,050,128	+56.90(+0.44%)
Dec 27, 2006	12755	12861	12718	12853	79,763,080	+134.40(+1.06%)
Dec 26, 2006	12753	12750	12700	12718	89,942,272	+0.00(+0.00%)
Dec 22, 2006	12753	12750	12700	12718	89,942,272	-19.00(-0.15%)
Dec 21, 2006	12808	12814	12696	12737	156,818,816	-45.80(-0.36%)
Dec 20, 2006	12761	12860	12753	12783	167,280,448	+1.50(+0.01%)
Dec 19, 2006	12751	12825	12718	12782	168,186,368	-3.70(-0.03%)
Dec 18, 2006	12873	12931	12764	12785	175,262,688	-81.10(-0.63%)
Dec 15, 2006	13053	13043	12866	12866	276,049,664	-155.50(-1.19%)
Dec 14, 2006	12909	13034	12902	13022	191,490,752	+111.50(+0.86%)
Dec 13, 2006	12892	12918	12856	12910	186,954,016	+51.80(+0.40%)
Dec 12, 2006	12897	12898	12832	12858	188,801,248	-19.70(-0.15%)
Dec 11, 2006	12885	12928	12865	12878	160,981,344	-21.40(-0.17%)
Dec 08, 2006	12948	12963	12880	12900	165,517,536	-16.10(-0.12%)
Dec 07, 2006	12911	12940	12854	12916	167,331,968	+25.90(+0.20%)
Dec 06, 2006	12878	12951	12880	12890	227,151,312	-6.10(-0.05%)
Dec 05, 2006	12856	12927	12832	12896	186,833,664	+47.20(+0.37%)
Dec 04, 2006	12767	12853	12755	12849	167,445,504	+93.90(+0.74%)

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.