Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	2.820	2.909	2.820	2.875	966,753,408	+0.02(+0.81%)
Feb 27, 2007	2.932	2.959	2.834	2.852	1,204,774,144	-0.16(-5.32%)
Feb 26, 2007	3.053	3.058	2.977	3.012	648,374,144	-0.01(-0.47%)
Feb 23, 2007	3.030	3.070	3.019	3.027	544,653,056	-0.01(-0.49%)
Feb 22, 2007	3.085	3.086	3.008	3.041	881,357,120	+0.01(+0.35%)
Feb 21, 2007	2.922	3.041	2.921	3.031	1,214,349,440	+0.11(+3.84%)
Feb 20, 2007	2.876	2.928	2.860	2.919	649,246,528	+0.04(+1.26%)
Feb 16, 2007	2.891	2.902	2.877	2.882	420,343,104	-0.01(-0.45%)
Feb 15, 2007	2.903	2.909	2.881	2.895	382,230,368	-0.00(-0.11%)
Feb 14, 2007	2.876	2.910	2.874	2.898	533,924,768	+0.02(+0.71%)
Feb 13, 2007	2.894	2.898	2.864	2.878	610,683,712	-0.01(-0.21%)
Feb 12, 2007	2.869	2.894	2.842	2.884	761,071,040	+0.05(+1.93%)
Feb 09, 2007	2.918	2.929	2.827	2.829	904,559,296	-0.10(-3.38%)
Feb 08, 2007	2.903	2.940	2.902	2.928	713,738,688	+0.00(+0.03%)
Feb 07, 2007	2.871	2.935	2.839	2.927	1,121,818,752	+0.07(+2.38%)
Feb 06, 2007	2.870	2.870	2.816	2.859	908,531,264	+0.01(+0.25%)
Feb 05, 2007	2.864	2.896	2.852	2.852	609,348,800	-0.03(-0.96%)
Feb 02, 2007	2.858	2.897	2.844	2.880	653,366,208	+0.00(+0.01%)
Feb 01, 2007	2.930	2.931	2.879	2.879	698,182,912	-0.03(-1.15%)
Jan 31, 2007	2.883	2.922	2.866	2.913	899,963,712	+0.01(+0.21%)
Jan 30, 2007	2.937	2.939	2.897	2.907	607,706,624	-0.01(-0.45%)
Jan 29, 2007	2.932	2.944	2.906	2.920	947,943,232	+0.02(+0.66%)
Jan 26, 2007	2.960	2.969	2.888	2.901	1,037,246,400	-0.03(-1.01%)
Jan 25, 2007	2.960	3.007	2.923	2.931	952,498,048	-0.02(-0.52%)
Jan 24, 2007	2.945	2.961	2.925	2.946	975,330,816	+0.03(+1.17%)
Jan 23, 2007	2.913	2.974	2.906	2.912	1,269,316,864	-0.04(-1.26%)
Jan 22, 2007	3.029	3.030	2.910	2.949	1,528,292,736	-0.06(-1.93%)
Jan 19, 2007	3.012	3.046	2.994	3.007	1,434,189,952	-0.02(-0.64%)
Jan 18, 2007	3.130	3.130	3.026	3.027	2,485,700,608	-0.20(-6.19%)
Jan 17, 2007	3.315	3.316	3.222	3.226	1,751,171,840	-0.07(-2.21%)
Jan 16, 2007	3.251	3.304	3.243	3.299	1,307,712,128	+0.08(+2.62%)
Jan 12, 2007	3.214	3.230	3.168	3.215	1,379,627,008	-0.04(-1.23%)
Jan 11, 2007	3.260	3.289	3.231	3.255	1,514,074,624	-0.04(-1.24%)
Jan 10, 2007	3.220	3.323	3.175	3.296	3,103,958,528	+0.15(+4.79%)
Jan 09, 2007	2.938	3.159	2.893	3.145	3,520,943,872	+0.24(+8.31%)
Jan 08, 2007	2.921	2.940	2.898	2.904	837,846,784	+0.01(+0.49%)
Jan 05, 2007	2.914	2.929	2.868	2.890	877,415,360	-0.02(-0.71%)
Jan 04, 2007	2.856	2.921	2.848	2.911	891,120,576	+0.06(+2.22%)
Jan 03, 2007	2.932	2.942	2.783	2.847	1,301,588,992	-0.04(-1.23%)
Dec 29, 2006	2.853	2.902	2.833	2.883	1,131,608,960	+0.13(+4.91%)
Dec 28, 2006	2.726	2.761	2.706	2.748	1,177,140,224	-0.02(-0.80%)
Dec 27, 2006	2.655	2.786	2.609	2.770	2,034,609,792	+0.00(+0.01%)
Dec 26, 2006	2.791	2.806	2.749	2.770	515,803,296	-0.02(-0.84%)
Dec 22, 2006	2.836	2.856	2.773	2.793	644,660,800	-0.02(-0.84%)
Dec 21, 2006	2.878	2.905	2.793	2.817	950,084,608	-0.06(-2.19%)
Dec 20, 2006	2.938	2.945	2.879	2.880	597,233,088	-0.05(-1.80%)
Dec 19, 2006	2.879	2.945	2.841	2.933	957,938,496	+0.03(+0.98%)
Dec 18, 2006	2.977	2.990	2.874	2.904	758,454,144	-0.08(-2.56%)
Dec 15, 2006	3.025	3.032	2.967	2.981	777,723,136	-0.03(-0.94%)
Dec 14, 2006	3.026	3.058	2.999	3.009	875,088,704	-0.02(-0.56%)
Dec 13, 2006	2.988	3.027	2.961	3.026	900,814,784	+0.10(+3.38%)
Dec 12, 2006	3.011	3.019	2.906	2.927	1,087,182,848	-0.09(-2.94%)
Dec 11, 2006	3.021	3.034	2.992	3.016	525,300,608	+0.02(+0.56%)
Dec 08, 2006	2.964	3.037	2.956	2.999	824,338,368	+0.04(+1.40%)
Dec 07, 2006	3.059	3.075	2.953	2.958	1,056,309,120	-0.09(-3.11%)
Dec 06, 2006	3.080	3.105	3.047	3.052	670,851,136	-0.05(-1.58%)
Dec 05, 2006	3.114	3.137	3.088	3.101	696,786,496	+0.01(+0.16%)
Dec 04, 2006	3.122	3.128	3.075	3.096	745,956,480	-0.01(-0.22%)

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.