Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	1092	1099	1088	1094	30,191,052	-1.02(-0.09%)
Mar 29, 2007	1092	1101	1089	1095	40,360,888	+1.72(+0.16%)
Mar 28, 2007	1102	1109	1089	1093	39,513,432	-15.80(-1.42%)
Mar 27, 2007	1118	1125	1108	1109	40,112,272	-16.36(-1.45%)
Mar 26, 2007	1107	1125	1098	1125	47,067,092	+27.11(+2.47%)
Mar 23, 2007	1097	1104	1096	1098	27,387,766	-2.19(-0.20%)
Mar 22, 2007	1100	1103	1097	1100	33,328,732	-2.96(-0.27%)
Mar 21, 2007	1086	1104	1087	1103	37,848,728	+14.34(+1.32%)
Mar 20, 2007	1077	1089	1075	1089	35,296,180	+13.45(+1.25%)
Mar 19, 2007	1076	1077	1070	1076	29,415,386	+5.87(+0.55%)
Mar 16, 2007	1081	1095	1069	1070	44,338,560	+4.57(+0.43%)
Mar 15, 2007	1062	1069	1061	1065	46,293,288	+4.47(+0.42%)
Mar 14, 2007	1061	1062	1020	1061	61,304,972	+3.03(+0.29%)
Mar 13, 2007	1077	1077	1058	1058	61,321,088	-19.33(-1.79%)
Mar 12, 2007	1054	1079	1072	1077	36,262,432	-1.69(-0.16%)
Mar 09, 2007	1081	1079	1071	1079	36,374,532	+7.27(+0.68%)
Mar 08, 2007	1066	1073	1062	1071	29,743,594	+9.09(+0.86%)
Mar 07, 2007	1062	1068	1058	1062	38,144,304	+0.96(+0.09%)
Mar 06, 2007	1060	1063	1049	1061	44,564,628	+12.14(+1.16%)
Mar 05, 2007	1049	1062	1049	1049	52,064,900	-12.96(-1.22%)
Mar 02, 2007	1071	1076	1062	1062	37,898,992	-12.61(-1.17%)
Mar 01, 2007	1070	1086	1063	1075	45,327,036	-11.32(-1.04%)
Feb 28, 2007	1074	1091	1075	1086	47,087,428	+11.03(+1.03%)
Feb 27, 2007	1086	1098	1065	1075	47,212,176	-23.90(-2.17%)
Feb 26, 2007	1099	1104	1093	1099	32,980,840	+5.37(+0.49%)
Feb 23, 2007	1094	1098	1087	1094	30,269,868	-5.16(-0.47%)
Feb 22, 2007	1094	1099	1093	1099	23,464,496	+5.06(+0.46%)
Feb 21, 2007	1091	1096	1089	1094	20,263,354	-3.16(-0.29%)
Feb 20, 2007	1093	1097	1091	1097	16,561,049	+4.28(+0.39%)
Feb 16, 2007	1092	1094	1087	1093	19,658,312	-1.71(-0.16%)
Feb 15, 2007	1092	1096	1090	1094	19,131,402	+0.26(+0.02%)
Feb 14, 2007	1084	1098	1086	1094	26,145,268	+7.93(+0.73%)
Feb 13, 2007	1082	1086	1080	1086	24,244,938	+5.95(+0.55%)
Feb 12, 2007	1082	1082	1076	1080	29,076,412	-1.41(-0.13%)
Feb 09, 2007	1091	1091	1080	1082	33,672,432	-6.52(-0.60%)
Feb 08, 2007	1091	1096	1087	1088	30,872,456	-8.32(-0.76%)
Feb 07, 2007	1098	1098	1093	1096	25,057,110	-0.16(-0.01%)
Feb 06, 2007	1093	1097	1091	1097	28,493,468	+3.90(+0.36%)
Feb 05, 2007	1093	1097	1088	1093	21,505,004	-4.68(-0.43%)
Feb 02, 2007	1092	1099	1094	1097	26,970,140	+3.57(+0.33%)
Feb 01, 2007	1087	1094	1086	1094	23,860,048	+4.48(+0.41%)
Jan 31, 2007	1083	1092	1078	1089	36,477,132	+1.23(+0.11%)
Jan 30, 2007	1073	1090	1077	1088	38,264,136	+11.01(+1.02%)
Jan 29, 2007	1065	1078	1066	1077	40,788,704	+8.44(+0.79%)
Jan 26, 2007	1061	1077	1053	1069	64,514,688	+6.59(+0.62%)
Jan 25, 2007	1075	1080	1060	1062	34,586,336	-17.23(-1.60%)
Jan 24, 2007	1076	1081	1073	1079	25,459,800	+2.71(+0.25%)
Jan 23, 2007	1069	1080	1069	1076	32,100,296	+7.75(+0.73%)
Jan 22, 2007	1073	1077	1065	1069	22,854,938	-8.14(-0.76%)
Jan 19, 2007	1073	1079	1066	1077	30,021,972	+11.38(+1.07%)
Jan 18, 2007	1057	1067	1057	1066	34,292,668	+8.04(+0.76%)
Jan 17, 2007	1051	1059	1050	1057	27,660,908	+4.93(+0.47%)
Jan 16, 2007	1054	1058	1050	1053	25,144,174	-5.89(-0.56%)
Jan 12, 2007	1055	1059	1052	1058	19,613,674	+1.96(+0.19%)
Jan 11, 2007	1053	1062	1052	1056	25,317,052	+4.72(+0.45%)
Jan 10, 2007	1049	1054	1046	1052	20,850,294	-1.87(-0.18%)
Jan 09, 2007	1051	1056	1047	1054	24,988,352	+3.79(+0.36%)
Jan 08, 2007	1044	1051	1041	1050	23,075,812	+3.38(+0.32%)
Jan 05, 2007	1050	1051	1040	1046	24,364,332	-5.00(-0.48%)
Jan 04, 2007	1043	1055	1042	1051	35,724,152	+6.42(+0.61%)

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.