Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	2297	2304	2281	2282	32,493,336	-1.54(-0.07%)
Feb 27, 2007	2323	2343	2281	2284	37,517,148	-59.90(-2.56%)
Feb 26, 2007	2348	2361	2340	2344	29,003,514	-18.27(-0.77%)
Feb 23, 2007	2363	2363	2352	2362	22,826,648	+2.45(+0.10%)
Feb 22, 2007	2363	2369	2358	2360	21,178,636	-8.77(-0.37%)
Feb 21, 2007	2371	2383	2365	2368	25,344,552	-15.04(-0.63%)
Feb 20, 2007	2379	2392	2375	2383	24,388,656	-7.48(-0.31%)
Feb 16, 2007	2401	2403	2372	2391	31,894,220	-11.86(-0.49%)
Feb 15, 2007	2403	2405	2396	2403	35,030,336	+5.33(+0.22%)
Feb 14, 2007	2384	2401	2378	2397	30,084,488	+19.20(+0.81%)
Feb 13, 2007	2384	2381	2374	2378	41,351,620	+1.32(+0.06%)
Feb 12, 2007	2384	2385	2375	2377	32,479,358	-5.21(-0.22%)
Feb 09, 2007	2385	2392	2380	2382	39,554,940	-3.29(-0.14%)
Feb 08, 2007	2382	2390	2375	2385	111,431,472	+8.35(+0.35%)
Feb 07, 2007	2382	2382	2373	2377	183,329,520	-1.93(-0.08%)
Feb 06, 2007	2383	2384	2373	2379	26,427,936	+5.19(+0.22%)
Feb 05, 2007	2373	2380	2367	2374	18,515,678	-6.33(-0.27%)
Feb 02, 2007	2381	2386	2377	2380	18,234,210	-5.29(-0.22%)
Feb 01, 2007	2374	2386	2368	2385	22,471,712	+17.64(+0.75%)
Jan 31, 2007	2351	2373	2351	2368	21,433,988	+11.26(+0.48%)
Jan 30, 2007	2352	2360	2352	2357	18,846,828	+4.44(+0.19%)
Jan 29, 2007	2357	2362	2350	2352	21,005,360	+2.10(+0.09%)
Jan 26, 2007	2363	2370	2346	2350	21,077,612	-20.11(-0.85%)
Jan 25, 2007	2375	2377	2367	2370	18,618,860	-7.04(-0.30%)
Jan 24, 2007	2365	2377	2364	2377	19,336,104	+10.25(+0.43%)
Jan 23, 2007	2373	2374	2357	2367	23,794,796	+1.83(+0.08%)
Jan 22, 2007	2394	2397	2365	2365	29,281,030	-30.87(-1.29%)
Jan 19, 2007	2393	2402	2387	2396	31,241,528	+8.49(+0.36%)
Jan 18, 2007	2371	2395	2377	2387	27,319,818	-7.48(-0.31%)
Jan 17, 2007	2380	2401	2376	2395	23,004,874	+18.37(+0.77%)
Jan 16, 2007	2381	2382	2369	2377	20,244,054	+7.59(+0.32%)
Jan 12, 2007	2358	2371	2359	2369	17,828,434	+2.96(+0.13%)
Jan 11, 2007	2351	2370	2347	2366	20,374,368	+18.83(+0.80%)
Jan 10, 2007	2342	2351	2342	2347	23,298,240	+2.02(+0.09%)
Jan 09, 2007	2357	2360	2342	2345	23,143,336	-10.96(-0.47%)
Jan 08, 2007	2359	2374	2345	2356	28,910,628	-17.50(-0.74%)
Jan 05, 2007	2376	2384	2372	2374	22,682,476	-6.49(-0.27%)
Jan 04, 2007	2348	2387	2349	2380	31,344,200	+31.14(+1.33%)
Jan 03, 2007	2351	2364	2336	2349	25,242,560	+12.84(+0.55%)
Dec 29, 2006	2339	2349	2336	2336	15,298,346	-13.34(-0.57%)
Dec 28, 2006	2342	2354	2344	2349	13,950,676	+5.24(+0.22%)
Dec 27, 2006	2342	2348	2336	2344	14,642,381	+8.10(+0.35%)
Dec 26, 2006	2338	2341	2332	2336	9,559,906	-0.90(-0.04%)
Dec 22, 2006	2340	2349	2332	2337	15,303,482	-11.49(-0.49%)
Dec 21, 2006	2353	2364	2345	2348	18,668,684	-15.04(-0.64%)
Dec 20, 2006	2365	2374	2362	2364	19,754,864	-10.06(-0.42%)
Dec 19, 2006	2362	2382	2362	2374	21,610,432	+11.75(+0.50%)
Dec 18, 2006	2363	2369	2359	2362	23,327,940	+0.99(+0.04%)
Dec 15, 2006	2371	2363	2354	2361	26,166,586	-2.30(-0.10%)
Dec 14, 2006	2350	2369	2344	2363	22,747,132	+19.43(+0.83%)
Dec 13, 2006	2354	2354	2343	2344	28,137,136	-7.96(-0.34%)
Dec 12, 2006	2354	2355	2345	2352	25,865,848	+0.87(+0.04%)
Dec 11, 2006	2352	2352	2346	2351	18,220,608	+3.39(+0.14%)
Dec 08, 2006	2346	2356	2347	2347	14,816,154	-5.34(-0.23%)
Dec 07, 2006	2358	2364	2345	2353	21,743,072	+7.51(+0.32%)
Dec 06, 2006	2346	2348	2342	2345	19,841,628	-1.30(-0.06%)
Dec 05, 2006	2345	2350	2339	2347	19,679,252	+7.29(+0.31%)
Dec 04, 2006	2328	2342	2324	2339	21,163,320	+8.58(+0.37%)

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.