Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	28704	28756	28488	28748	142,322,592	+43.50(+0.15%)
Mar 29, 2007	28100	28704	28100	28704	167,303,904	+605.90(+2.16%)
Mar 28, 2007	28108	28161	27811	28098	110,999,400	-26.00(-0.09%)
Mar 27, 2007	28159	28164	27854	28124	121,930,400	-34.70(-0.12%)
Mar 26, 2007	28272	28326	28021	28159	71,195,600	-113.00(-0.40%)
Mar 23, 2007	28283	28392	28213	28272	95,159,800	+13.20(+0.05%)
Mar 22, 2007	28232	28391	28135	28259	156,877,792	+39.20(+0.14%)
Mar 21, 2007	27409	28230	27409	28220	220,316,400	+812.10(+2.96%)
Mar 20, 2007	26901	27410	26901	27408	122,848,496	+506.10(+1.88%)
Mar 19, 2007	26884	26945	26657	26901	86,824,000	+0.00(+0.00%)
Mar 16, 2007	26884	26945	26657	26901	86,824,000	+17.90(+0.07%)
Mar 15, 2007	26718	26998	26685	26884	81,389,600	+164.20(+0.61%)
Mar 14, 2007	26589	26745	26295	26719	136,174,800	+130.10(+0.49%)
Mar 13, 2007	27260	27260	26569	26589	131,984,800	-672.00(-2.47%)
Mar 12, 2007	27105	27261	26927	27261	74,253,800	+154.70(+0.57%)
Mar 10, 2007	26774	27118	26753	27106	119,177,200	+332.70(+1.24%)
Mar 09, 2007	26208	26776	26208	26774	126,534,400	+589.40(+2.25%)
Mar 08, 2007	26356	26566	26184	26184	98,693,200	-171.20(-0.65%)
Mar 07, 2007	25806	26432	25806	26356	116,339,200	+567.20(+2.20%)
Mar 06, 2007	26320	26353	25781	25788	135,085,504	+0.00(+0.00%)
Mar 05, 2007	26320	26353	25781	25788	0	-532.70(-2.02%)
Mar 03, 2007	26642	26802	26321	26321	125,166,200	-326.60(-1.23%)
Mar 02, 2007	26582	26690	25692	26648	196,228,400	+8.80(+0.03%)
Mar 01, 2007	26421	26805	26320	26639	225,400,400	+220.10(+0.83%)
Feb 28, 2007	28041	28041	26419	26419	332,633,888	-1627.40(-5.80%)
Feb 27, 2007	28506	28639	28029	28046	134,842,208	+0.00(+0.00%)
Feb 26, 2007	28506	28639	28029	28046	0	-459.50(-1.61%)
Feb 24, 2007	28676	28692	28354	28506	114,420,200	-170.80(-0.60%)
Feb 23, 2007	28716	28940	28506	28676	129,334,600	-39.50(-0.14%)
Feb 22, 2007	28594	28716	28426	28716	189,293,696	+126.30(+0.44%)
Feb 21, 2007	28590	28646	28356	28590	130,141,104	-0.50(-0.00%)
Feb 20, 2007	28491	28601	28491	28590	211,632,000	+0.00(+0.00%)
Feb 19, 2007	28491	28601	28491	28590	0	+99.10(+0.35%)
Feb 17, 2007	28500	28526	28301	28491	102,281,600	-7.70(-0.03%)
Feb 16, 2007	28540	28619	28389	28499	145,614,304	-40.90(-0.14%)
Feb 15, 2007	28263	28678	28256	28540	187,197,696	+277.00(+0.98%)
Feb 14, 2007	27973	28279	27866	28263	176,896,000	+290.50(+1.04%)
Feb 13, 2007	27907	27976	27625	27972	119,112,200	+0.00(+0.00%)
Feb 12, 2007	27907	27976	27625	27972	0	+65.30(+0.23%)
Feb 10, 2007	28229	28346	27863	27907	164,346,496	-290.40(-1.03%)
Feb 09, 2007	28225	28292	27921	28197	276,774,112	+73.50(+0.26%)
Feb 08, 2007	28067	28293	28012	28124	157,970,096	+56.40(+0.20%)
Feb 07, 2007	27926	28140	27924	28067	150,348,304	+0.00(+0.00%)
Feb 06, 2007	27926	28140	27924	28067	0	+134.30(+0.48%)
Feb 05, 2007	27843	28006	27818	27933	128,897,296	+0.00(+0.00%)
Feb 03, 2007	27843	28006	27818	27933	128,897,296	+90.30(+0.32%)
Feb 02, 2007	27562	27945	27562	27843	181,712,800	+281.30(+1.02%)
Feb 01, 2007	27137	27622	27074	27562	180,003,808	+426.10(+1.57%)
Jan 31, 2007	26838	27154	26824	27135	145,672,800	+301.30(+1.12%)
Jan 30, 2007	27037	27037	26722	26834	137,731,600	+0.00(+0.00%)
Jan 29, 2007	27037	27037	26722	26834	0	-211.60(-0.78%)
Jan 27, 2007	26899	27050	26596	27046	174,052,304	+146.40(+0.54%)
Jan 26, 2007	27342	27454	26794	26899	153,883,392	-439.00(-1.61%)
Jan 25, 2007	26814	27338	26814	27338	249,127,296	+528.30(+1.97%)
Jan 24, 2007	26433	26811	26419	26810	164,098,896	+377.80(+1.43%)
Jan 23, 2007	26213	26432	26042	26432	124,941,800	+0.00(+0.00%)
Jan 22, 2007	26213	26432	26042	26432	0	+218.80(+0.83%)
Jan 20, 2007	26113	26304	25939	26213	137,020,400	+100.50(+0.38%)
Jan 19, 2007	26557	26595	26113	26113	155,636,704	-445.60(-1.68%)
Jan 18, 2007	26480	26611	26382	26558	133,658,200	+78.20(+0.30%)
Jan 17, 2007	26480	26487	26334	26480	91,066,000	+0.30(+0.00%)
Jan 16, 2007	26324	26484	26313	26480	27,718,800	+0.00(+0.00%)
Jan 15, 2007	26324	26484	26313	26480	0	+155.60(+0.59%)
Jan 13, 2007	26248	26335	26091	26324	100,066,800	+76.50(+0.29%)
Jan 12, 2007	25883	26291	25851	26248	140,544,800	+362.10(+1.40%)
Jan 11, 2007	25781	25954	25400	25886	138,084,704	+102.80(+0.40%)
Jan 10, 2007	26287	26342	25628	25783	180,993,904	-498.60(-1.90%)
Jan 09, 2007	26136	26282	26072	26282	122,179,800	+0.00(+0.00%)
Jan 08, 2007	26136	26282	26072	26282	0	+146.00(+0.56%)
Jan 06, 2007	26566	26566	26113	26136	105,575,400	-430.70(-1.62%)
Jan 05, 2007	26622	26623	26335	26566	103,649,000	-53.10(-0.20%)
Jan 04, 2007	26667	26699	26320	26619	134,658,000	-45.00(-0.17%)
Jan 03, 2007	26448	26667	26448	26664	37,688,400	+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.