Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	3.204	3.217	3.152	3.157	631,308,544	-0.03(-0.90%)
Mar 29, 2007	3.201	3.201	3.134	3.186	762,776,000	+0.02(+0.55%)
Mar 28, 2007	3.224	3.242	3.165	3.168	997,413,952	-0.08(-2.33%)
Mar 27, 2007	3.252	3.290	3.228	3.244	979,533,056	-0.01(-0.41%)
Mar 26, 2007	3.194	3.259	3.170	3.257	909,194,368	+0.08(+2.49%)
Mar 23, 2007	3.172	3.196	3.170	3.178	474,169,024	-0.01(-0.47%)
Mar 22, 2007	3.185	3.206	3.160	3.193	590,332,096	+0.00(+0.10%)
Mar 21, 2007	3.126	3.194	3.114	3.190	722,133,184	+0.08(+2.61%)
Mar 20, 2007	3.104	3.121	3.094	3.108	514,036,160	+0.01(+0.38%)
Mar 19, 2007	3.066	3.111	3.044	3.097	749,362,048	+0.05(+1.72%)
Mar 16, 2007	3.044	3.058	3.035	3.044	600,206,976	+0.00(+0.02%)
Mar 15, 2007	3.057	3.070	3.035	3.044	587,596,928	-0.01(-0.48%)
Mar 14, 2007	3.011	3.058	2.987	3.058	837,162,560	+0.05(+1.81%)
Mar 13, 2007	3.054	3.079	3.004	3.004	911,992,064	-0.05(-1.64%)
Mar 12, 2007	3.007	3.058	2.990	3.054	766,685,568	+0.06(+2.16%)
Mar 09, 2007	3.017	3.019	2.970	2.989	474,904,192	-0.00(-0.03%)
Mar 08, 2007	3.010	3.015	2.972	2.990	537,070,912	+0.01(+0.32%)
Mar 07, 2007	2.992	3.023	2.971	2.981	658,263,744	-0.02(-0.53%)
Mar 06, 2007	2.983	3.001	2.970	2.997	760,147,328	+0.06(+2.17%)
Mar 05, 2007	2.918	3.012	2.914	2.933	882,523,392	+0.03(+1.07%)
Mar 02, 2007	2.948	2.975	2.895	2.902	903,913,024	-0.06(-1.90%)
Mar 01, 2007	2.855	3.001	2.846	2.958	1,487,823,872	+0.08(+2.90%)
Feb 28, 2007	2.820	2.909	2.820	2.875	966,751,872	+0.02(+0.81%)
Feb 27, 2007	2.932	2.959	2.834	2.852	1,204,772,352	-0.16(-5.32%)
Feb 26, 2007	3.053	3.058	2.977	3.012	648,373,184	-0.01(-0.47%)
Feb 23, 2007	3.030	3.070	3.019	3.027	544,652,224	-0.01(-0.49%)
Feb 22, 2007	3.085	3.086	3.008	3.042	881,355,776	+0.01(+0.35%)
Feb 21, 2007	2.922	3.041	2.921	3.031	1,214,347,648	+0.11(+3.84%)
Feb 20, 2007	2.876	2.928	2.860	2.919	649,245,504	+0.04(+1.26%)
Feb 16, 2007	2.891	2.902	2.877	2.882	420,342,464	-0.01(-0.45%)
Feb 15, 2007	2.903	2.909	2.881	2.895	382,229,792	-0.00(-0.11%)
Feb 14, 2007	2.876	2.910	2.874	2.898	533,923,968	+0.02(+0.71%)
Feb 13, 2007	2.894	2.898	2.864	2.878	610,682,752	-0.01(-0.21%)
Feb 12, 2007	2.869	2.894	2.842	2.884	761,069,888	+0.05(+1.93%)
Feb 09, 2007	2.918	2.929	2.827	2.829	904,557,888	-0.10(-3.38%)
Feb 08, 2007	2.903	2.940	2.902	2.928	713,737,600	+0.00(+0.03%)
Feb 07, 2007	2.871	2.935	2.839	2.927	1,121,817,088	+0.07(+2.38%)
Feb 06, 2007	2.870	2.870	2.816	2.859	908,529,920	+0.01(+0.25%)
Feb 05, 2007	2.864	2.896	2.852	2.852	609,347,904	-0.03(-0.96%)
Feb 02, 2007	2.858	2.897	2.844	2.880	653,365,184	+0.00(+0.01%)
Feb 01, 2007	2.930	2.931	2.879	2.879	698,181,824	-0.03(-1.15%)
Jan 31, 2007	2.883	2.922	2.866	2.913	899,962,304	+0.01(+0.21%)
Jan 30, 2007	2.937	2.939	2.897	2.907	607,705,664	-0.01(-0.45%)
Jan 29, 2007	2.932	2.944	2.906	2.920	947,941,760	+0.02(+0.66%)
Jan 26, 2007	2.960	2.969	2.888	2.901	1,037,244,800	-0.03(-1.01%)
Jan 25, 2007	2.960	3.007	2.923	2.931	952,496,576	-0.02(-0.52%)
Jan 24, 2007	2.945	2.961	2.925	2.946	975,329,344	+0.03(+1.17%)
Jan 23, 2007	2.913	2.974	2.906	2.912	1,269,314,944	-0.04(-1.26%)
Jan 22, 2007	3.029	3.030	2.910	2.949	1,528,290,432	-0.06(-1.93%)
Jan 19, 2007	3.012	3.046	2.994	3.007	1,434,187,776	-0.02(-0.64%)
Jan 18, 2007	3.130	3.130	3.026	3.027	2,485,696,768	-0.20(-6.19%)
Jan 17, 2007	3.315	3.316	3.222	3.226	1,751,169,152	-0.07(-2.21%)
Jan 16, 2007	3.251	3.304	3.243	3.299	1,307,710,080	+0.08(+2.62%)
Jan 12, 2007	3.214	3.230	3.168	3.215	1,379,624,960	-0.04(-1.23%)
Jan 11, 2007	3.260	3.289	3.231	3.255	1,514,072,320	-0.04(-1.24%)
Jan 10, 2007	3.220	3.323	3.175	3.296	3,103,953,920	+0.15(+4.79%)
Jan 09, 2007	2.938	3.159	2.893	3.145	3,520,938,496	+0.24(+8.31%)
Jan 08, 2007	2.921	2.940	2.898	2.904	837,845,504	+0.01(+0.49%)
Jan 05, 2007	2.914	2.929	2.868	2.890	877,414,016	-0.02(-0.71%)
Jan 04, 2007	2.856	2.921	2.848	2.911	891,119,168	+0.06(+2.22%)

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.