Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	4597	4597	4359	4372	10,740,800	-226.11(-4.92%)
Feb 27, 2007	4582	4605	4569	4599	5,586,000	+0.00(+0.00%)
Feb 26, 2007	4582	4605	4569	4599	0	+15.93(+0.35%)
Feb 24, 2007	4570	4588	4555	4583	5,498,200	+13.14(+0.29%)
Feb 23, 2007	4533	4572	4532	4569	6,459,000	+35.56(+0.78%)
Feb 22, 2007	4573	4578	4518	4534	6,399,400	-39.82(-0.87%)
Feb 21, 2007	4610	4610	4568	4574	6,016,800	-38.03(-0.82%)
Feb 20, 2007	4532	4618	4525	4612	3,484,800	+0.00(+0.00%)
Feb 19, 2007	4532	4618	4525	4612	0	+78.77(+1.74%)
Feb 17, 2007	4597	4597	4530	4533	4,312,400	-63.70(-1.39%)
Feb 16, 2007	4577	4606	4571	4597	4,851,800	+18.22(+0.40%)
Feb 15, 2007	4535	4578	4535	4578	4,397,200	+42.80(+0.94%)
Feb 14, 2007	4535	4545	4513	4536	3,810,800	+1.09(+0.02%)
Feb 13, 2007	4554	4554	4529	4535	3,604,800	+0.00(+0.00%)
Feb 12, 2007	4554	4554	4529	4535	0	-19.84(-0.44%)
Feb 10, 2007	4547	4561	4540	4554	4,820,600	+7.00(+0.15%)
Feb 09, 2007	4571	4581	4538	4547	4,944,000	-24.37(-0.53%)
Feb 08, 2007	4556	4574	4527	4572	5,488,800	+15.62(+0.34%)
Feb 07, 2007	4564	4572	4548	4556	4,770,200	-7.79(-0.17%)
Feb 06, 2007	4560	4564	4528	4564	5,029,800	+0.00(+0.00%)
Feb 05, 2007	4560	4564	4528	4564	0	+3.79(+0.08%)
Feb 03, 2007	4566	4588	4559	4560	5,179,000	-5.91(-0.13%)
Feb 02, 2007	4522	4576	4519	4566	5,445,600	+44.09(+0.98%)
Feb 01, 2007	4480	4522	4469	4522	5,795,600	+41.64(+0.93%)
Jan 31, 2007	4462	4492	4453	4480	3,506,000	+18.08(+0.41%)
Jan 30, 2007	4450	4462	4431	4462	4,318,600	+0.00(+0.00%)
Jan 29, 2007	4450	4462	4431	4462	0	+13.33(+0.30%)
Jan 27, 2007	4493	4493	4431	4449	4,970,000	-43.66(-0.97%)
Jan 26, 2007	4462	4512	4461	4493	6,336,800	+30.14(+0.68%)
Jan 25, 2007	4435	4465	4433	4462	5,820,000	+27.90(+0.63%)
Jan 24, 2007	4418	4449	4408	4435	5,103,800	+17.30(+0.39%)
Jan 23, 2007	4394	4440	4393	4417	7,232,600	+0.00(+0.00%)
Jan 22, 2007	4394	4440	4393	4417	0	+23.09(+0.53%)
Jan 20, 2007	4357	4399	4343	4394	6,657,000	+37.40(+0.86%)
Jan 19, 2007	4366	4398	4350	4357	6,915,000	-8.82(-0.20%)
Jan 18, 2007	4382	4403	4341	4366	6,141,400	-16.14(-0.37%)
Jan 17, 2007	4422	4427	4378	4382	4,482,000	-40.01(-0.90%)
Jan 16, 2007	4397	4433	4397	4422	4,158,200	+0.00(+0.00%)
Jan 15, 2007	4397	4433	4397	4422	0	+24.72(+0.56%)
Jan 13, 2007	4371	4400	4364	4397	4,782,200	+24.70(+0.56%)
Jan 12, 2007	4307	4381	4303	4372	6,849,400	+65.27(+1.52%)
Jan 11, 2007	4404	4404	4285	4307	6,882,600	-98.09(-2.23%)
Jan 10, 2007	4382	4422	4382	4405	5,789,800	+23.66(+0.54%)
Jan 09, 2007	4419	4423	4348	4382	8,095,800	+0.00(+0.00%)
Jan 08, 2007	4419	4423	4348	4382	0	-40.05(-0.91%)
Jan 06, 2007	4515	4515	4417	4422	6,292,000	-93.62(-2.07%)
Jan 05, 2007	4562	4563	4466	4515	7,697,600	-50.74(-1.11%)
Jan 04, 2007	4561	4578	4539	4566	5,720,400	+6.95(+0.15%)
Jan 03, 2007	4463	4560	4461	4559	3,487,400	+0.00(+0.00%)
Jan 02, 2007	4463	4560	4461	4559	0	+95.49(+2.14%)
Dec 29, 2006	4456	4475	4445	4463	2,720,000	+7.87(+0.18%)
Dec 28, 2006	4415	4456	4402	4456	1,890,800	+0.00(+0.00%)
Dec 27, 2006	4415	4456	4402	4456	0	+40.70(+0.92%)
Dec 26, 2006	4427	4427	4404	4415	2,845,400	+0.00(+0.00%)
Dec 23, 2006	4427	4427	4404	4415	2,845,400	-11.22(-0.25%)
Dec 22, 2006	4450	4456	4404	4426	4,435,200	-23.38(-0.53%)
Dec 21, 2006	4400	4454	4397	4450	4,583,400	+49.75(+1.13%)
Dec 20, 2006	4455	4465	4399	4400	5,136,000	-55.11(-1.24%)
Dec 19, 2006	4437	4455	4412	4455	4,774,800	+0.00(+0.00%)
Dec 18, 2006	4437	4455	4412	4455	0	+17.84(+0.40%)
Dec 16, 2006	4376	4437	4376	4437	6,836,800	+61.50(+1.41%)
Dec 15, 2006	4358	4389	4358	4376	5,976,400	+17.20(+0.39%)
Dec 14, 2006	4297	4358	4296	4358	5,717,600	+60.79(+1.41%)
Dec 13, 2006	4296	4310	4289	4298	5,619,600	+1.20(+0.03%)
Dec 12, 2006	4309	4310	4275	4296	7,053,200	+0.00(+0.00%)
Dec 11, 2006	4309	4310	4275	4296	0	-12.17(-0.28%)
Dec 08, 2006	4256	4308	4247	4308	6,574,200	+52.01(+1.22%)
Dec 07, 2006	4218	4257	4218	4256	6,337,600	+38.66(+0.92%)
Dec 06, 2006	4204	4244	4182	4218	7,331,800	+13.83(+0.33%)
Dec 05, 2006	4146	4207	4138	4204	6,166,200	+0.00(+0.00%)
Dec 04, 2006	4146	4207	4138	4204	0	+58.11(+1.40%)
Dec 02, 2006	4092	4165	4092	4146	7,681,400	+52.63(+1.29%)

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.