Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	1177	1183	1171	1180	141,917,632	+2.90(+0.25%)
Mar 29, 2007	1177	1178	1171	1177	135,349,936	+6.81(+0.58%)
Mar 28, 2007	1169	1175	1166	1171	165,184,320	-2.80(-0.24%)
Mar 27, 2007	1174	1180	1172	1173	136,253,968	-6.71(-0.57%)
Mar 26, 2007	1179	1182	1172	1180	130,912,960	-1.39(-0.12%)
Mar 23, 2007	1181	1185	1181	1182	114,697,784	-0.38(-0.03%)
Mar 22, 2007	1178	1183	1179	1182	150,834,176	+1.86(+0.16%)
Mar 21, 2007	1166	1180	1163	1180	158,753,216	+14.07(+1.21%)
Mar 20, 2007	1156	1166	1158	1166	140,773,520	+8.04(+0.69%)
Mar 19, 2007	1152	1159	1149	1158	152,387,632	+8.79(+0.76%)
Mar 16, 2007	1155	1156	1147	1149	217,227,648	-0.86(-0.07%)
Mar 15, 2007	1141	1152	1143	1150	155,913,056	+9.62(+0.84%)
Mar 14, 2007	1140	1141	1126	1140	204,327,376	+5.18(+0.46%)
Mar 13, 2007	1156	1156	1135	1135	196,247,360	-21.05(-1.82%)
Mar 12, 2007	1151	1159	1152	1156	154,541,488	+3.88(+0.34%)
Mar 09, 2007	1151	1154	1148	1152	149,221,888	+5.04(+0.44%)
Mar 08, 2007	1145	1150	1139	1147	123,202,528	+8.13(+0.71%)
Mar 07, 2007	1139	1144	1137	1139	172,384,592	-2.82(-0.25%)
Mar 06, 2007	1135	1143	1126	1142	172,720,800	+15.89(+1.41%)
Mar 05, 2007	1128	1137	1126	1126	171,419,184	-9.40(-0.83%)
Mar 02, 2007	1143	1149	1135	1136	186,269,056	-13.26(-1.15%)
Mar 01, 2007	1137	1151	1136	1149	207,387,616	-2.00(-0.17%)
Feb 28, 2007	1141	1154	1136	1151	203,417,872	+14.71(+1.29%)
Feb 27, 2007	1169	1176	1135	1136	221,923,440	-40.27(-3.42%)
Feb 26, 2007	1178	1180	1174	1176	110,895,136	-2.48(-0.21%)
Feb 23, 2007	1177	1179	1176	1179	114,644,984	+1.21(+0.10%)
Feb 22, 2007	1180	1182	1176	1178	121,844,984	-4.28(-0.36%)
Feb 21, 2007	1180	1186	1180	1182	113,776,704	-4.06(-0.34%)
Feb 20, 2007	1179	1186	1177	1186	122,202,864	+1.84(+0.16%)
Feb 16, 2007	1180	1184	1181	1184	155,708,000	+2.63(+0.22%)
Feb 15, 2007	1178	1184	1178	1182	135,962,160	+3.02(+0.26%)
Feb 14, 2007	1175	1180	1173	1178	158,798,864	+5.08(+0.43%)
Feb 13, 2007	1166	1174	1165	1173	154,599,392	+8.84(+0.76%)
Feb 12, 2007	1166	1168	1164	1165	142,934,944	-2.80(-0.24%)
Feb 09, 2007	1172	1175	1165	1167	143,377,968	-6.46(-0.55%)
Feb 08, 2007	1173	1179	1171	1174	156,560,000	-5.35(-0.45%)
Feb 07, 2007	1179	1181	1177	1179	141,629,072	-0.05(-0.00%)
Feb 06, 2007	1181	1182	1177	1179	151,147,584	-1.00(-0.08%)
Feb 05, 2007	1180	1182	1178	1180	116,321,792	-2.08(-0.18%)
Feb 02, 2007	1182	1185	1181	1182	125,186,264	-0.63(-0.05%)
Feb 01, 2007	1179	1183	1178	1183	142,420,592	+4.42(+0.38%)
Jan 31, 2007	1173	1181	1172	1179	162,334,512	+4.22(+0.36%)
Jan 30, 2007	1172	1175	1171	1174	144,738,176	+2.21(+0.19%)
Jan 29, 2007	1173	1180	1172	1172	149,447,312	+0.45(+0.04%)
Jan 26, 2007	1174	1175	1168	1172	135,644,224	-1.34(-0.11%)
Jan 25, 2007	1182	1184	1173	1173	149,462,752	-10.75(-0.91%)
Jan 24, 2007	1180	1184	1178	1184	185,331,200	+5.24(+0.44%)
Jan 23, 2007	1175	1181	1174	1178	129,156,592	+2.10(+0.18%)
Jan 22, 2007	1179	1181	1173	1176	136,358,704	-4.51(-0.38%)
Jan 19, 2007	1182	1183	1179	1181	137,709,952	-0.39(-0.03%)
Jan 18, 2007	1180	1185	1180	1181	140,361,024	-2.13(-0.18%)
Jan 17, 2007	1183	1186	1182	1183	146,908,240	+0.08(+0.01%)
Jan 16, 2007	1179	1183	1179	1183	130,542,288	+3.40(+0.29%)
Jan 12, 2007	1178	1182	1179	1180	153,588,800	+0.83(+0.07%)
Jan 11, 2007	1170	1181	1171	1179	160,424,336	+8.39(+0.72%)
Jan 10, 2007	1160	1171	1159	1171	153,197,840	+6.81(+0.59%)
Jan 09, 2007	1163	1166	1161	1164	172,381,680	+1.04(+0.09%)
Jan 08, 2007	1157	1164	1155	1163	149,393,264	+2.90(+0.25%)
Jan 05, 2007	1164	1168	1159	1160	153,071,936	-8.53(-0.73%)
Jan 04, 2007	1166	1170	1162	1168	174,839,312	-0.39(-0.03%)

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.