Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	1830	1833	1824	1831	0	+13.20(+0.73%)
Mar 29, 2007	1787	1818	1787	1818	0	+17.33(+0.96%)
Mar 28, 2007	1811	1811	1794	1800	0	-19.27(-1.06%)
Mar 27, 2007	1819	1825	1812	1820	0	+5.94(+0.33%)
Mar 26, 2007	1806	1814	1804	1814	0	+7.76(+0.43%)
Mar 23, 2007	1813	1813	1801	1806	0	-3.11(-0.17%)
Mar 22, 2007	1795	1809	1790	1809	0	+29.83(+1.68%)
Mar 21, 2007	1776	1781	1768	1779	0	+3.82(+0.22%)
Mar 20, 2007	1791	1792	1769	1775	0	-2.47(-0.14%)
Mar 19, 2007	1776	1787	1772	1778	160,759,392	+0.00(+0.00%)
Mar 16, 2007	1776	1787	1772	1778	0	+1.53(+0.09%)
Mar 15, 2007	1778	1786	1771	1776	0	+14.08(+0.80%)
Mar 14, 2007	1757	1777	1757	1762	0	-35.12(-1.95%)
Mar 13, 2007	1799	1799	1787	1797	0	+2.88(+0.16%)
Mar 12, 2007	1771	1795	1771	1795	0	+29.94(+1.70%)
Mar 09, 2007	1782	1784	1760	1765	0	-6.98(-0.39%)
Mar 08, 2007	1747	1774	1747	1772	0	+28.37(+1.63%)
Mar 07, 2007	1746	1755	1738	1743	0	+10.75(+0.62%)
Mar 06, 2007	1715	1734	1707	1732	0	+33.62(+1.98%)
Mar 05, 2007	1728	1740	1692	1699	0	-61.20(-3.48%)
Mar 02, 2007	1753	1765	1752	1760	0	+0.53(+0.03%)
Mar 01, 2007	1752	1774	1751	1759	0	+18.52(+1.06%)
Feb 28, 2007	1672	1741	1664	1741	0	-23.04(-1.31%)
Feb 27, 2007	1789	1794	1761	1764	0	-19.94(-1.12%)
Feb 26, 2007	1790	1791	1774	1784	0	-7.60(-0.42%)
Feb 23, 2007	1807	1807	1785	1792	0	-16.89(-0.93%)
Feb 22, 2007	1819	1825	1802	1808	0	-8.13(-0.45%)
Feb 21, 2007	1814	1818	1807	1817	0	+10.09(+0.56%)
Feb 20, 2007	1799	1806	1794	1806	0	+7.19(+0.40%)
Feb 19, 2007	1798	1804	1795	1799	0	+4.93(+0.27%)
Feb 16, 2007	1794	1803	1790	1794	0	+3.95(+0.22%)
Feb 15, 2007	1775	1790	1775	1790	0	+39.42(+2.25%)
Feb 14, 2007	1753	1761	1745	1751	0	+23.63(+1.37%)
Feb 13, 2007	1734	1742	1722	1727	0	-7.10(-0.41%)
Feb 12, 2007	1727	1746	1723	1734	0	-5.86(-0.34%)
Feb 09, 2007	1743	1744	1732	1740	0	-11.00(-0.63%)
Feb 08, 2007	1759	1759	1740	1751	0	-13.59(-0.77%)
Feb 07, 2007	1759	1773	1753	1765	0	+3.62(+0.21%)
Feb 06, 2007	1765	1770	1757	1761	0	-7.25(-0.41%)
Feb 05, 2007	1771	1776	1763	1769	0	-11.84(-0.67%)
Feb 02, 2007	1775	1786	1771	1780	0	+9.05(+0.51%)
Feb 01, 2007	1766	1772	1754	1771	0	+14.07(+0.80%)
Jan 31, 2007	1768	1768	1743	1757	0	-8.26(-0.47%)
Jan 30, 2007	1772	1774	1753	1766	0	+0.53(+0.03%)
Jan 29, 2007	1756	1771	1756	1765	0	+5.78(+0.33%)
Jan 26, 2007	1747	1759	1736	1759	0	-14.75(-0.83%)
Jan 25, 2007	1804	1805	1764	1774	0	-31.73(-1.76%)
Jan 24, 2007	1816	1819	1798	1806	0	-2.88(-0.16%)
Jan 23, 2007	1812	1812	1789	1809	0	-8.84(-0.49%)
Jan 22, 2007	1805	1817	1801	1817	0	+21.85(+1.22%)
Jan 19, 2007	1775	1796	1769	1796	0	+17.85(+1.00%)
Jan 18, 2007	1765	1784	1765	1778	0	+19.23(+1.09%)
Jan 17, 2007	1755	1761	1753	1758	0	+4.19(+0.24%)
Jan 16, 2007	1742	1756	1737	1754	0	+23.82(+1.38%)
Jan 15, 2007	1694	1730	1694	1730	0	+52.43(+3.12%)
Jan 12, 2007	1711	1711	1628	1678	0	-25.80(-1.51%)
Jan 11, 2007	1729	1732	1699	1704	0	-6.53(-0.38%)
Jan 10, 2007	1746	1747	1704	1710	0	-70.51(-3.96%)
Jan 09, 2007	1821	1823	1771	1781	0	-32.51(-1.79%)
Jan 08, 2007	1818	1819	1804	1813	0	-19.16(-1.05%)
Jan 05, 2007	1818	1833	1814	1833	0	+8.45(+0.46%)
Jan 04, 2007	1840	1843	1821	1824	0	-10.61(-0.58%)
Jan 03, 2007	1832	1837	1830	1835	0	-1.81(-0.10%)

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.