Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	1273	1274	1220	1237	458,939,392	-35.79(-2.81%)
Feb 27, 2007	1285	1285	1270	1273	275,184,384	+0.00(+0.00%)
Feb 26, 2007	1285	1285	1270	1273	0	-10.60(-0.83%)
Feb 24, 2007	1276	1284	1274	1283	329,267,200	+6.95(+0.54%)
Feb 23, 2007	1278	1281	1270	1277	318,858,208	-1.70(-0.13%)
Feb 22, 2007	1265	1278	1265	1278	375,068,000	+0.00(+0.00%)
Feb 21, 2007	1265	1278	1265	1278	0	+16.13(+1.28%)
Feb 20, 2007	1259	1262	1252	1262	286,293,312	+0.00(+0.00%)
Feb 17, 2007	1259	1262	1252	1262	286,293,312	+3.46(+0.27%)
Feb 16, 2007	1248	1259	1248	1259	478,470,304	+12.99(+1.04%)
Feb 15, 2007	1240	1246	1239	1246	377,628,288	+11.33(+0.92%)
Feb 14, 2007	1232	1235	1224	1234	296,002,208	+2.44(+0.20%)
Feb 13, 2007	1239	1239	1223	1232	237,936,896	+0.00(+0.00%)
Feb 12, 2007	1239	1239	1223	1232	0	-9.00(-0.73%)
Feb 10, 2007	1249	1250	1232	1241	507,302,112	-7.96(-0.64%)
Feb 09, 2007	1245	1249	1237	1249	443,598,688	+5.26(+0.42%)
Feb 08, 2007	1238	1244	1233	1244	327,486,400	+6.94(+0.56%)
Feb 07, 2007	1226	1239	1226	1237	390,444,000	+10.90(+0.89%)
Feb 06, 2007	1214	1227	1214	1226	351,951,296	+0.00(+0.00%)
Feb 05, 2007	1214	1227	1214	1226	0	+16.25(+1.34%)
Feb 03, 2007	1196	1209	1196	1209	379,992,896	+0.00(+0.00%)
Feb 02, 2007	1196	1209	1196	1209	0	+20.13(+1.69%)
Feb 01, 2007	1182	1189	1181	1189	289,732,800	+7.93(+0.67%)
Jan 31, 2007	1179	1184	1176	1181	222,599,392	+3.89(+0.33%)
Jan 30, 2007	1170	1180	1170	1178	248,984,000	+0.00(+0.00%)
Jan 29, 2007	1170	1180	1170	1178	0	+7.64(+0.65%)
Jan 27, 2007	1177	1177	1165	1170	309,105,408	-9.77(-0.83%)
Jan 26, 2007	1185	1192	1173	1180	314,113,408	-3.38(-0.29%)
Jan 25, 2007	1172	1186	1172	1183	353,714,400	+13.92(+1.19%)
Jan 24, 2007	1156	1169	1156	1169	303,248,512	+11.27(+0.97%)
Jan 23, 2007	1148	1158	1148	1158	227,248,400	+0.00(+0.00%)
Jan 22, 2007	1148	1158	1148	1158	0	+10.09(+0.88%)
Jan 20, 2007	1149	1152	1139	1148	259,310,304	+0.10(+0.01%)
Jan 19, 2007	1141	1150	1141	1148	287,176,800	+7.95(+0.70%)
Jan 18, 2007	1133	1141	1133	1140	250,920,192	+7.10(+0.63%)
Jan 17, 2007	1128	1134	1128	1133	218,794,704	+5.20(+0.46%)
Jan 16, 2007	1122	1129	1122	1127	226,779,296	+0.00(+0.00%)
Jan 15, 2007	1122	1129	1122	1127	0	+8.08(+0.72%)
Jan 13, 2007	1108	1121	1108	1119	276,059,488	+13.27(+1.20%)
Jan 12, 2007	1113	1118	1103	1106	167,696,896	-7.13(-0.64%)
Jan 11, 2007	1119	1120	1107	1113	211,447,104	-5.77(-0.52%)
Jan 10, 2007	1114	1122	1114	1119	182,703,696	+5.94(+0.53%)
Jan 09, 2007	1119	1119	1110	1113	166,852,192	+0.00(+0.00%)
Jan 08, 2007	1119	1119	1110	1113	0	-7.38(-0.66%)
Jan 06, 2007	1118	1121	1115	1120	205,161,504	+2.22(+0.20%)
Jan 05, 2007	1117	1119	1114	1118	178,213,600	+1.09(+0.10%)
Jan 04, 2007	1097	1117	1097	1117	198,647,392	+0.00(+0.00%)
Jan 03, 2007	1097	1117	1097	1117	0	+20.85(+1.90%)
Dec 30, 2006	1089	1096	1089	1096	122,245,504	+7.39(+0.68%)
Dec 29, 2006	1083	1090	1083	1089	100,917,296	+5.63(+0.52%)
Dec 28, 2006	1078	1084	1077	1083	89,966,400	+5.07(+0.47%)
Dec 27, 2006	1079	1080	1074	1078	61,389,400	+0.00(+0.00%)
Dec 26, 2006	1079	1080	1074	1078	0	-1.57(-0.15%)
Dec 23, 2006	1077	1080	1073	1080	176,370,304	+3.04(+0.28%)
Dec 22, 2006	1076	1080	1073	1077	124,279,000	+0.38(+0.04%)
Dec 21, 2006	1069	1076	1069	1076	128,621,696	+15.94(+1.50%)
Dec 20, 2006	1082	1082	1050	1060	170,368,496	-21.24(-1.96%)
Dec 19, 2006	1090	1092	1075	1082	190,138,096	+0.00(+0.00%)
Dec 18, 2006	1090	1092	1075	1082	0	-7.72(-0.71%)
Dec 16, 2006	1078	1089	1078	1089	168,411,008	+13.85(+1.29%)
Dec 15, 2006	1080	1084	1069	1075	168,271,904	-4.13(-0.38%)
Dec 14, 2006	1088	1089	1074	1080	205,243,600	-8.82(-0.81%)
Dec 13, 2006	1103	1107	1086	1088	228,249,696	-13.28(-1.21%)
Dec 12, 2006	1104	1110	1098	1102	188,910,496	+0.00(+0.00%)
Dec 11, 2006	1104	1110	1098	1102	0	+3.11(+0.28%)
Dec 09, 2006	1098	1099	1087	1099	204,624,608	+0.33(+0.03%)
Dec 08, 2006	1100	1103	1093	1098	211,548,096	-0.09(-0.01%)
Dec 07, 2006	1091	1103	1091	1098	285,376,512	+9.39(+0.86%)
Dec 06, 2006	1078	1090	1078	1089	236,627,600	+11.52(+1.07%)
Dec 05, 2006	1080	1083	1077	1077	232,580,304	+0.00(+0.00%)
Dec 04, 2006	1080	1083	1077	1077	0	-2.67(-0.25%)
Dec 02, 2006	1080	1081	1075	1080	275,056,512	-0.55(-0.05%)

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.