Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	14576	14730	14539	14642	212,000	+36.40(+0.25%)
Mar 29, 2007	14529	14605	14520	14605	205,000	+122.30(+0.84%)
Mar 28, 2007	14494	14536	14411	14483	185,200	-53.80(-0.37%)
Mar 27, 2007	14562	14578	14496	14537	247,600	+67.20(+0.46%)
Mar 26, 2007	14566	14626	14415	14470	234,000	-76.10(-0.52%)
Mar 23, 2007	14486	14555	14433	14546	213,000	+55.60(+0.38%)
Mar 22, 2007	14531	14541	14410	14490	237,000	+179.60(+1.26%)
Mar 21, 2007	14334	14385	14276	14310	237,000	-12.70(-0.09%)
Mar 20, 2007	14282	14323	14152	14323	255,400	+73.00(+0.51%)
Mar 19, 2007	14102	14250	14093	14250	204,200	+272.80(+1.95%)
Mar 16, 2007	13938	14040	13866	13977	334,400	+37.00(+0.27%)
Mar 15, 2007	13776	13940	13756	13940	277,400	+338.00(+2.48%)
Mar 14, 2007	13721	13794	13602	13602	360,200	-380.50(-2.72%)
Mar 13, 2007	14142	14206	13982	13983	222,000	-163.60(-1.16%)
Mar 12, 2007	14311	14360	14088	14146	200,000	-110.70(-0.78%)
Mar 10, 2007	14197	14306	14098	14257	183,600	+63.20(+0.45%)
Mar 09, 2007	14003	14201	13984	14194	235,800	+281.30(+2.02%)
Mar 08, 2007	13919	13959	13824	13913	232,200	+86.80(+0.63%)
Mar 07, 2007	13843	13859	13768	13826	224,600	+76.80(+0.56%)
Mar 06, 2007	13690	13830	13655	13749	327,800	-213.10(-1.53%)
Mar 03, 2007	14113	14194	13880	13962	308,600	-102.70(-0.73%)
Mar 02, 2007	14229	14348	13821	14065	406,800	-183.50(-1.29%)
Mar 01, 2007	14183	14366	14071	14248	383,000	-159.90(-1.11%)
Feb 28, 2007	14742	14747	14402	14408	308,200	-447.80(-3.01%)
Feb 27, 2007	14792	14882	14787	14856	147,600	+89.00(+0.60%)
Feb 24, 2007	14824	14828	14704	14767	157,800	-24.20(-0.16%)
Feb 23, 2007	14851	14881	14762	14791	182,800	+2.50(+0.02%)
Feb 22, 2007	14932	14964	14765	14789	189,000	-97.30(-0.65%)
Feb 21, 2007	14932	14937	14836	14886	181,400	-29.70(-0.20%)
Feb 20, 2007	14884	14948	14873	14916	131,400	+64.60(+0.43%)
Feb 17, 2007	14807	14862	14778	14851	317,400	-25.70(-0.17%)
Feb 16, 2007	14930	14938	14849	14877	147,200	-28.80(-0.19%)
Feb 15, 2007	14867	14910	14815	14906	183,600	+81.10(+0.55%)
Feb 14, 2007	14817	14855	14781	14825	150,800	+55.60(+0.38%)
Feb 13, 2007	14832	14834	14729	14769	167,600	-106.50(-0.72%)
Feb 10, 2007	14880	14927	14866	14876	173,600	+49.50(+0.33%)
Feb 09, 2007	14857	14893	14774	14826	207,800	-28.60(-0.19%)
Feb 08, 2007	14735	14867	14708	14855	226,400	+151.40(+1.03%)
Feb 07, 2007	14653	14744	14645	14703	215,600	+86.50(+0.59%)
Feb 06, 2007	14603	14626	14559	14617	171,000	-14.50(-0.10%)
Feb 03, 2007	14573	14631	14545	14631	166,200	+59.70(+0.41%)
Feb 02, 2007	14638	14657	14571	14572	211,000	+18.30(+0.13%)
Feb 01, 2007	14524	14580	14450	14553	193,200	-0.20(-0.00%)
Jan 31, 2007	14492	14564	14460	14553	162,000	+46.40(+0.32%)
Jan 30, 2007	14403	14512	14392	14507	148,000	+91.60(+0.64%)
Jan 27, 2007	14486	14487	14378	14415	177,000	-121.90(-0.84%)
Jan 26, 2007	14568	14606	14491	14537	182,200	-3.40(-0.02%)
Jan 25, 2007	14419	14560	14416	14541	200,600	+172.10(+1.20%)
Jan 24, 2007	14355	14394	14305	14369	159,600	+8.90(+0.06%)
Jan 23, 2007	14416	14500	14352	14360	173,800	-38.20(-0.27%)
Jan 20, 2007	14239	14398	14182	14398	213,200	+132.60(+0.93%)
Jan 19, 2007	14354	14384	14221	14265	211,800	-29.70(-0.21%)
Jan 18, 2007	14368	14408	14233	14295	196,800	-60.60(-0.42%)
Jan 17, 2007	14416	14483	14315	14356	182,400	-61.10(-0.42%)
Jan 16, 2007	14414	14456	14412	14417	167,200	+48.50(+0.34%)
Jan 13, 2007	14302	14374	14293	14368	193,200	+39.40(+0.27%)
Jan 12, 2007	14183	14329	14105	14329	238,600	+212.70(+1.51%)
Jan 11, 2007	14237	14239	14066	14116	253,400	-195.40(-1.37%)
Jan 10, 2007	14376	14418	14288	14312	236,200	-10.80(-0.08%)
Jan 09, 2007	14313	14381	14290	14322	214,400	+17.60(+0.12%)
Jan 06, 2007	14291	14390	14286	14305	227,600	-77.70(-0.54%)
Jan 05, 2007	14299	14382	14231	14382	214,600	+7.30(+0.05%)
Jan 04, 2007	14383	14397	14308	14375	199,400	+10.70(+0.07%)

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.