Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	1240	1247	1239	1247	319,311,008	+10.98(+0.89%)
Mar 29, 2007	1230	1236	1222	1236	199,667,104	+0.65(+0.05%)
Mar 28, 2007	1244	1245	1229	1235	220,526,400	-11.93(-0.96%)
Mar 27, 2007	1247	1249	1237	1247	217,735,696	+2.85(+0.23%)
Mar 26, 2007	1237	1247	1235	1244	231,156,496	+8.67(+0.70%)
Mar 23, 2007	1224	1238	1224	1236	319,796,896	+13.93(+1.14%)
Mar 22, 2007	1214	1231	1214	1222	324,498,304	+12.38(+1.02%)
Mar 21, 2007	1207	1214	1206	1209	181,733,104	+4.06(+0.34%)
Mar 20, 2007	1201	1207	1201	1205	178,452,496	+13.06(+1.10%)
Mar 19, 2007	1183	1196	1183	1192	161,637,792	+10.02(+0.85%)
Mar 16, 2007	1179	1182	1172	1182	0	+1.89(+0.16%)
Mar 15, 2007	1174	1182	1174	1180	159,387,808	+13.93(+1.19%)
Mar 14, 2007	1178	1178	1159	1166	255,973,104	-33.63(-2.80%)
Mar 13, 2007	1206	1214	1198	1200	247,785,408	-3.28(-0.27%)
Mar 12, 2007	1193	1206	1193	1203	210,581,792	+14.46(+1.22%)
Mar 10, 2007	1194	1201	1186	1189	222,072,400	+1.77(+0.15%)
Mar 09, 2007	1162	1189	1161	1187	246,800,496	+30.48(+2.64%)
Mar 08, 2007	1144	1170	1144	1157	341,668,288	+25.62(+2.27%)
Mar 07, 2007	1118	1138	1113	1131	332,571,584	+20.27(+1.82%)
Mar 06, 2007	1153	1153	1090	1111	465,388,896	+0.00(+0.00%)
Mar 05, 2007	1153	1153	1090	1111	0	-53.99(-4.64%)
Mar 03, 2007	1181	1181	1162	1165	316,828,512	-16.23(-1.37%)
Mar 02, 2007	1205	1216	1179	1181	310,127,008	-15.54(-1.30%)
Mar 01, 2007	1190	1197	1136	1196	614,671,424	-40.63(-3.28%)
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%)

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.