Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	1458	1460	1448	1453	288,400	+1.60(+0.11%)
Mar 29, 2007	1435	1453	1433	1451	283,000	+11.21(+0.78%)
Mar 28, 2007	1451	1457	1433	1440	298,000	-13.49(-0.93%)
Mar 27, 2007	1450	1456	1442	1453	259,800	+3.46(+0.24%)
Mar 26, 2007	1451	1456	1444	1450	312,600	+2.39(+0.17%)
Mar 23, 2007	1450	1454	1443	1447	278,800	-1.15(-0.08%)
Mar 22, 2007	1452	1456	1448	1449	301,000	+5.68(+0.39%)
Mar 21, 2007	1446	1452	1435	1443	343,000	-1.32(-0.09%)
Mar 20, 2007	1449	1450	1440	1444	364,400	+0.78(+0.05%)
Mar 19, 2007	1425	1445	1421	1443	280,800	+15.51(+1.09%)
Mar 16, 2007	1429	1432	1416	1428	304,200	+0.95(+0.07%)
Mar 15, 2007	1419	1429	1415	1427	254,400	+19.56(+1.39%)
Mar 14, 2007	1410	1417	1405	1407	259,200	-28.68(-2.00%)
Mar 13, 2007	1442	1442	1434	1436	256,400	-5.28(-0.37%)
Mar 12, 2007	1430	1442	1430	1441	245,000	+17.75(+1.25%)
Mar 10, 2007	1433	1435	1416	1424	227,400	-0.31(-0.02%)
Mar 09, 2007	1409	1433	1408	1424	285,800	+12.94(+0.92%)
Mar 08, 2007	1415	1416	1398	1411	254,200	+8.02(+0.57%)
Mar 07, 2007	1383	1404	1383	1403	239,200	+26.78(+1.95%)
Mar 06, 2007	1401	1404	1376	1376	232,600	+0.00(+0.00%)
Mar 05, 2007	1401	1404	1376	1376	0	-38.32(-2.71%)
Mar 03, 2007	1407	1424	1407	1414	243,200	+0.00(+0.00%)
Mar 02, 2007	1407	1424	1407	1414	0	-2.87(-0.20%)
Mar 01, 2007	1396	1417	1394	1417	324,200	-37.26(-2.56%)
Feb 28, 2007	1468	1468	1454	1455	261,600	-15.43(-1.05%)
Feb 27, 2007	1467	1471	1462	1470	261,800	+0.00(+0.00%)
Feb 26, 2007	1467	1471	1462	1470	0	+0.15(+0.01%)
Feb 24, 2007	1470	1471	1460	1470	310,600	+4.47(+0.31%)
Feb 23, 2007	1453	1471	1453	1465	310,200	+14.03(+0.97%)
Feb 22, 2007	1455	1457	1445	1451	258,200	-1.58(-0.11%)
Feb 21, 2007	1451	1453	1444	1453	220,400	+0.00(+0.00%)
Feb 20, 2007	1451	1453	1444	1453	0	+4.15(+0.29%)
Feb 17, 2007	1444	1449	1439	1449	207,200	+5.18(+0.36%)
Feb 16, 2007	1451	1451	1442	1444	216,000	+7.53(+0.52%)
Feb 15, 2007	1430	1441	1430	1436	214,600	+17.66(+1.25%)
Feb 14, 2007	1413	1425	1411	1418	219,200	+4.15(+0.29%)
Feb 13, 2007	1417	1417	1404	1414	209,200	+0.00(+0.00%)
Feb 12, 2007	1417	1417	1404	1414	0	-13.39(-0.94%)
Feb 10, 2007	1424	1432	1423	1428	227,600	+4.10(+0.29%)
Feb 09, 2007	1425	1431	1416	1424	189,000	-2.71(-0.19%)
Feb 08, 2007	1431	1431	1419	1426	193,200	-2.29(-0.16%)
Feb 07, 2007	1417	1429	1415	1429	188,800	+10.63(+0.75%)
Feb 06, 2007	1414	1420	1410	1418	181,600	+0.00(+0.00%)
Feb 05, 2007	1414	1420	1410	1418	0	+4.81(+0.34%)
Feb 03, 2007	1387	1413	1386	1413	219,200	+30.24(+2.19%)
Feb 02, 2007	1367	1383	1362	1383	168,200	+22.67(+1.67%)
Feb 01, 2007	1375	1375	1358	1360	192,400	-10.49(-0.77%)
Jan 31, 2007	1365	1372	1360	1371	161,200	+7.62(+0.56%)
Jan 30, 2007	1376	1378	1361	1363	136,400	+0.00(+0.00%)
Jan 29, 2007	1376	1378	1361	1363	0	-8.23(-0.60%)
Jan 27, 2007	1372	1378	1366	1371	160,800	-11.03(-0.80%)
Jan 26, 2007	1393	1393	1380	1382	157,000	-0.70(-0.05%)
Jan 25, 2007	1370	1384	1369	1383	198,000	+19.97(+1.47%)
Jan 24, 2007	1353	1367	1352	1363	184,000	-0.32(-0.02%)
Jan 23, 2007	1364	1365	1348	1363	191,000	+0.00(+0.00%)
Jan 22, 2007	1364	1365	1348	1363	0	+2.85(+0.21%)
Jan 20, 2007	1369	1373	1356	1361	222,600	-22.65(-1.64%)
Jan 19, 2007	1378	1385	1373	1383	181,200	+3.73(+0.27%)
Jan 18, 2007	1392	1392	1369	1379	205,400	-10.23(-0.74%)
Jan 17, 2007	1392	1393	1385	1390	171,400	-1.25(-0.09%)
Jan 16, 2007	1397	1398	1386	1391	163,800	+0.00(+0.00%)
Jan 15, 2007	1397	1398	1386	1391	0	+2.59(+0.19%)
Jan 13, 2007	1379	1389	1373	1388	213,800	+23.06(+1.69%)
Jan 12, 2007	1358	1375	1356	1365	211,800	+9.52(+0.70%)
Jan 11, 2007	1373	1373	1345	1356	225,400	-18.55(-1.35%)
Jan 10, 2007	1377	1382	1368	1374	216,800	+3.53(+0.26%)
Jan 09, 2007	1377	1385	1366	1371	177,600	+0.00(+0.00%)
Jan 08, 2007	1377	1385	1366	1371	0	-14.95(-1.08%)
Jan 06, 2007	1399	1401	1372	1386	277,200	-11.53(-0.83%)
Jan 05, 2007	1411	1411	1388	1397	241,200	-12.06(-0.86%)
Jan 04, 2007	1436	1438	1409	1409	203,200	-25.91(-1.81%)
Jan 03, 2007	1439	1440	1430	1435	147,800	+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.