Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	45355	45805	45138	45805	124,972,496	+450.00(+0.99%)
Mar 29, 2007	44493	45570	44493	45355	134,403,904	+871.00(+1.96%)
Mar 28, 2007	45204	45204	44315	44484	132,180,496	-723.00(-1.60%)
Mar 27, 2007	45646	45646	45143	45207	95,099,400	-438.00(-0.96%)
Mar 26, 2007	45533	45712	44965	45645	78,423,800	+112.00(+0.25%)
Mar 23, 2007	45425	45759	45168	45533	82,313,000	+109.00(+0.24%)
Mar 22, 2007	45631	45950	45272	45424	139,703,504	-207.00(-0.45%)
Mar 21, 2007	44350	45631	44350	45631	201,404,608	+1280.00(+2.89%)
Mar 20, 2007	43713	44353	43679	44351	165,675,104	+638.00(+1.46%)
Mar 19, 2007	42734	43714	42734	43713	142,704,400	+983.00(+2.30%)
Mar 16, 2007	43278	43568	42598	42730	112,346,704	-548.00(-1.27%)
Mar 15, 2007	43289	43573	42951	43278	136,954,304	-10.00(-0.02%)
Mar 14, 2007	42749	43290	42051	43288	160,333,792	+539.00(+1.26%)
Mar 13, 2007	44249	44249	42724	42749	159,221,408	-1500.00(-3.39%)
Mar 12, 2007	44133	44406	43845	44249	116,185,400	+116.00(+0.26%)
Mar 10, 2007	43466	44173	43466	44133	129,008,600	+667.00(+1.53%)
Mar 09, 2007	42672	43726	42672	43466	85,353,800	+799.00(+1.87%)
Mar 08, 2007	43224	43396	42660	42667	128,354,000	-551.00(-1.27%)
Mar 07, 2007	41192	43218	41192	43218	119,195,296	+2039.00(+4.95%)
Mar 06, 2007	42370	42370	41117	41179	123,682,704	+0.00(+0.00%)
Mar 05, 2007	42370	42370	41117	41179	0	-1191.00(-2.81%)
Mar 03, 2007	43518	43518	42297	42370	199,570,400	-1147.00(-2.64%)
Mar 02, 2007	43886	43886	42037	43517	131,228,800	-375.00(-0.85%)
Mar 01, 2007	43150	43923	43122	43892	176,098,096	+747.00(+1.73%)
Feb 28, 2007	46190	46190	42571	43145	189,354,000	-3062.00(-6.63%)
Feb 27, 2007	46021	46450	45885	46207	94,900,800	+0.00(+0.00%)
Feb 26, 2007	46021	46450	45885	46207	0	+191.00(+0.42%)
Feb 24, 2007	46452	46517	45813	46016	76,534,200	-436.00(-0.94%)
Feb 23, 2007	46097	46752	46097	46452	121,582,000	+362.00(+0.79%)
Feb 22, 2007	45849	46095	45558	46090	73,069,000	+0.00(+0.00%)
Feb 21, 2007	45849	46095	45558	46090	0	+241.00(+0.53%)
Feb 20, 2007	45955	45966	45614	45849	107,391,104	+0.00(+0.00%)
Feb 17, 2007	45955	45966	45614	45849	107,391,104	-106.00(-0.23%)
Feb 16, 2007	45996	46178	45734	45955	140,012,608	-41.00(-0.09%)
Feb 15, 2007	45198	46106	45198	45996	232,265,296	+799.00(+1.77%)
Feb 14, 2007	43932	45197	43932	45197	116,712,304	+1262.00(+2.87%)
Feb 13, 2007	44286	44464	43850	43935	94,842,200	+0.00(+0.00%)
Feb 12, 2007	44286	44464	43850	43935	0	-349.00(-0.79%)
Feb 10, 2007	44894	45050	44180	44284	133,298,704	-608.00(-1.35%)
Feb 09, 2007	44585	44892	44070	44892	124,663,400	+304.00(+0.68%)
Feb 08, 2007	45352	45425	44488	44588	114,293,696	-764.00(-1.68%)
Feb 07, 2007	45287	45486	45038	45352	109,404,000	+66.00(+0.15%)
Feb 06, 2007	44999	45286	44851	45286	79,481,200	+0.00(+0.00%)
Feb 05, 2007	44999	45286	44851	45286	0	+288.00(+0.64%)
Feb 03, 2007	44815	45204	44597	44998	106,514,304	+183.00(+0.41%)
Feb 02, 2007	44642	45212	44642	44815	120,498,200	+173.00(+0.39%)
Feb 01, 2007	44046	44643	43824	44642	131,510,704	+598.00(+1.36%)
Jan 31, 2007	43573	44065	43508	44044	110,700,200	+471.00(+1.08%)
Jan 30, 2007	44414	44435	43555	43573	95,144,400	+0.00(+0.00%)
Jan 29, 2007	44414	44435	43555	43573	0	-839.00(-1.89%)
Jan 27, 2007	44687	44687	43870	44412	102,456,704	+0.00(+0.00%)
Jan 26, 2007	44687	44687	43870	44412	0	-275.00(-0.62%)
Jan 25, 2007	44177	44808	44041	44687	114,652,200	+510.00(+1.15%)
Jan 24, 2007	43549	44243	43432	44177	109,921,200	+624.00(+1.43%)
Jan 23, 2007	43431	43879	43183	43553	70,802,000	+0.00(+0.00%)
Jan 22, 2007	43431	43879	43183	43553	0	+125.00(+0.29%)
Jan 20, 2007	42477	43428	42477	43428	0	+950.00(+2.24%)
Jan 19, 2007	42741	43402	42407	42478	97,203,200	-257.00(-0.60%)
Jan 18, 2007	42626	42930	42252	42735	73,003,000	+111.00(+0.26%)
Jan 17, 2007	42916	42916	42415	42624	93,088,400	-295.00(-0.69%)
Jan 16, 2007	43095	43473	42875	42919	45,027,800	+0.00(+0.00%)
Jan 15, 2007	43095	43473	42875	42919	0	-176.00(-0.41%)
Jan 13, 2007	42669	43188	42526	43095	96,842,400	+425.00(+1.00%)
Jan 12, 2007	42336	43128	41940	42670	84,165,800	+334.00(+0.79%)
Jan 11, 2007	42001	42336	41266	42336	110,755,904	+329.00(+0.78%)
Jan 10, 2007	42831	43001	41438	42007	112,991,904	-823.00(-1.92%)
Jan 09, 2007	42249	42926	42144	42830	114,007,104	+0.00(+0.00%)
Jan 08, 2007	42249	42926	42144	42830	0	+585.00(+1.38%)
Jan 06, 2007	44019	44081	42160	42245	164,055,008	-1775.00(-4.03%)
Jan 05, 2007	44442	44442	43623	44020	86,577,000	-425.00(-0.96%)
Jan 04, 2007	45379	45379	44284	44445	122,372,800	-938.00(-2.07%)
Jan 03, 2007	44476	45388	44476	45383	75,560,200	+0.00(+0.00%)

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.