Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	2279	2284	2240	2244	27,260,666	-33.00(-1.45%)
Mar 29, 2007	2273	2279	2260	2277	28,198,392	+16.24(+0.72%)
Mar 28, 2007	2270	2270	2259	2261	25,482,004	-8.18(-0.36%)
Mar 27, 2007	2272	2282	2268	2269	20,399,314	-13.73(-0.60%)
Mar 26, 2007	2282	2283	2267	2282	25,533,484	+0.08(+0.00%)
Mar 23, 2007	2295	2291	2278	2282	26,980,148	-3.39(-0.15%)
Mar 22, 2007	2292	2302	2285	2286	20,864,556	-16.51(-0.72%)
Mar 21, 2007	2278	2304	2269	2302	27,194,632	+22.86(+1.00%)
Mar 20, 2007	2266	2283	2269	2279	19,276,940	+9.22(+0.41%)
Mar 19, 2007	2268	2272	2260	2270	19,485,564	+0.91(+0.04%)
Mar 16, 2007	2275	2279	2264	2269	26,786,776	+4.40(+0.19%)
Mar 15, 2007	2257	2271	2254	2265	19,098,884	+1.77(+0.08%)
Mar 14, 2007	2267	2264	2243	2263	28,807,800	+7.90(+0.35%)
Mar 13, 2007	2285	2285	2253	2255	35,153,836	-29.28(-1.28%)
Mar 12, 2007	2282	2286	2277	2285	22,698,214	-1.34(-0.06%)
Mar 09, 2007	2282	2289	2280	2286	20,992,872	+1.41(+0.06%)
Mar 08, 2007	2277	2288	2272	2284	19,081,508	+12.20(+0.54%)
Mar 07, 2007	2267	2287	2268	2272	25,004,072	-4.70(-0.21%)
Mar 06, 2007	2270	2282	2244	2277	34,902,164	+33.37(+1.49%)
Mar 05, 2007	2236	2260	2241	2244	26,857,960	-7.03(-0.31%)
Mar 02, 2007	2259	2268	2249	2251	26,630,836	-13.80(-0.61%)
Mar 01, 2007	2255	2282	2246	2264	33,340,992	-17.92(-0.79%)
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%)

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.