Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	3178	3212	3157	3184	89,400	-13.56(-0.42%)
Mar 29, 2007	3180	3274	3177	3198	149,600	+24.52(+0.77%)
Mar 28, 2007	3141	3180	3052	3173	167,200	+34.19(+1.09%)
Mar 27, 2007	3126	3145	3104	3139	124,600	+16.02(+0.51%)
Mar 26, 2007	3084	3123	3069	3123	122,600	+48.52(+1.58%)
Mar 23, 2007	3072	3085	3008	3074	118,600	+3.06(+0.10%)
Mar 22, 2007	3081	3100	3059	3071	126,000	+13.85(+0.45%)
Mar 21, 2007	3042	3058	3021	3057	99,200	+25.18(+0.83%)
Mar 20, 2007	3025	3033	2999	3032	92,800	+17.76(+0.59%)
Mar 19, 2007	2864	3038	2853	3014	110,000	+83.96(+2.87%)
Mar 16, 2007	2964	2980	2899	2930	122,600	-21.22(-0.72%)
Mar 15, 2007	2906	2955	2906	2952	101,800	+45.37(+1.56%)
Mar 14, 2007	2934	2934	2869	2906	113,800	-58.46(-1.97%)
Mar 13, 2007	2958	2966	2932	2965	107,200	+9.88(+0.33%)
Mar 12, 2007	2946	2959	2905	2955	101,600	+17.00(+0.58%)
Mar 10, 2007	2934	2962	2892	2938	107,200	+9.90(+0.34%)
Mar 09, 2007	2904	2929	2871	2928	89,000	+31.42(+1.08%)
Mar 08, 2007	2852	2911	2850	2897	88,000	+56.41(+1.99%)
Mar 07, 2007	2776	2866	2757	2840	77,000	+54.87(+1.97%)
Mar 06, 2007	2828	2858	2723	2785	107,000	+0.00(+0.00%)
Mar 05, 2007	2828	2858	2723	2785	0	-46.22(-1.63%)
Mar 03, 2007	2793	2846	2778	2832	94,000	+34.34(+1.23%)
Mar 02, 2007	2877	2878	2761	2797	127,400	-83.88(-2.91%)
Mar 01, 2007	2735	2889	2733	2881	121,400	+109.28(+3.94%)
Feb 28, 2007	3049	3050	2763	2772	161,400	-268.81(-8.84%)
Feb 27, 2007	2999	3041	2961	3041	112,000	+0.00(+0.00%)
Feb 26, 2007	2999	3041	2961	3041	0	+42.13(+1.41%)
Feb 23, 2007	3018	3036	2976	2998	0	+5.46(+0.18%)
Feb 22, 2007	2924	2995	2924	2993	0	+0.00(+0.00%)
Feb 21, 2007	2924	2995	2924	2993	0	+0.00(+0.00%)
Feb 20, 2007	2924	2995	2924	2993	0	-5.46(-0.18%)
Feb 17, 2007	3018	3036	2976	2998	118,000	+5.46(+0.18%)
Feb 16, 2007	2924	2995	2924	2993	108,800	+87.92(+3.03%)
Feb 15, 2007	2837	2915	2823	2905	94,000	+73.22(+2.59%)
Feb 14, 2007	2819	2835	2801	2832	79,000	+24.70(+0.88%)
Feb 13, 2007	2730	2808	2729	2807	79,000	+0.00(+0.00%)
Feb 12, 2007	2730	2808	2729	2807	0	+76.78(+2.81%)
Feb 10, 2007	2741	2748	2704	2730	80,800	-7.34(-0.27%)
Feb 09, 2007	2725	2751	2691	2738	88,400	+21.55(+0.79%)
Feb 08, 2007	2689	2745	2681	2716	94,800	+40.48(+1.51%)
Feb 07, 2007	2613	2677	2542	2676	86,600	+63.16(+2.42%)
Feb 06, 2007	2658	2672	2610	2613	69,200	+0.00(+0.00%)
Feb 05, 2007	2658	2672	2610	2613	0	-60.67(-2.27%)
Feb 03, 2007	2791	2796	2667	2673	85,400	-112.22(-4.03%)
Feb 02, 2007	2745	2802	2706	2785	93,400	-0.90(-0.03%)
Feb 01, 2007	2926	2930	2767	2786	114,200	-144.23(-4.92%)
Jan 31, 2007	2959	2981	2902	2931	112,000	-14.70(-0.50%)
Jan 30, 2007	2897	2954	2886	2945	112,000	+0.00(+0.00%)
Jan 29, 2007	2897	2954	2886	2945	0	+62.70(+2.18%)
Jan 27, 2007	2806	2906	2721	2883	109,600	+25.20(+0.88%)
Jan 26, 2007	2946	2947	2854	2857	117,200	-117.77(-3.96%)
Jan 25, 2007	2955	2994	2928	2975	122,000	+25.99(+0.88%)
Jan 24, 2007	2965	2971	2852	2949	142,800	+15.95(+0.54%)
Jan 23, 2007	2858	2935	2858	2933	138,600	+0.00(+0.00%)
Jan 22, 2007	2858	2935	2858	2933	0	+100.98(+3.57%)
Jan 20, 2007	2762	2833	2762	2832	122,000	+75.23(+2.73%)
Jan 19, 2007	2761	2784	2680	2757	112,400	-21.92(-0.79%)
Jan 18, 2007	2828	2870	2743	2779	127,400	-42.12(-1.49%)
Jan 17, 2007	2819	2831	2757	2821	111,200	+26.32(+0.94%)
Jan 16, 2007	2660	2795	2659	2795	91,800	+0.00(+0.00%)
Jan 15, 2007	2660	2795	2659	2795	0	+126.59(+4.74%)
Jan 13, 2007	2745	2782	2653	2668	107,400	-102.00(-3.68%)
Jan 12, 2007	2819	2841	2764	2770	121,600	-55.47(-1.96%)
Jan 11, 2007	2838	2842	2771	2826	111,800	+17.78(+0.63%)
Jan 10, 2007	2711	2809	2691	2808	110,800	+100.60(+3.72%)
Jan 09, 2007	2621	2708	2621	2707	106,800	+0.00(+0.00%)
Jan 08, 2007	2621	2708	2621	2707	0	+65.87(+2.49%)
Jan 06, 2007	2669	2686	2617	2641	106,200	-74.39(-2.74%)
Jan 05, 2007	2728	2848	2685	2716	120,200	+0.00(+0.00%)
Jan 04, 2007	2728	2848	2685	2716	0	+40.25(+1.50%)

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.