Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	1009	1118	1105	1118	100,785,600	+12.68(+1.15%)
Mar 29, 2007	1014	1113	1101	1105	81,646,976	+1.05(+0.10%)
Mar 28, 2007	1008	1112	1096	1104	90,005,784	-7.40(-0.67%)
Mar 27, 2007	1024	1124	1109	1111	86,230,064	-13.22(-1.18%)
Mar 26, 2007	1041	1139	1121	1124	83,769,416	-13.90(-1.22%)
Mar 23, 2007	1040	1145	1137	1138	60,442,288	+0.54(+0.05%)
Mar 22, 2007	1043	1141	1134	1138	93,296,896	-0.72(-0.06%)
Mar 21, 2007	1014	1139	1117	1139	93,325,176	+15.09(+1.34%)
Mar 20, 2007	1011	1125	1115	1123	92,223,616	+1.77(+0.16%)
Mar 19, 2007	1009	1124	1111	1122	138,206,208	+10.87(+0.98%)
Mar 16, 2007	1011	1120	1110	1111	100,526,736	-9.66(-0.86%)
Mar 15, 2007	999.80	1121	1115	1120	76,831,840	+10.58(+0.95%)
Mar 14, 2007	1005	1112	1090	1110	120,108,816	+5.24(+0.47%)
Mar 13, 2007	1132	1132	1103	1105	135,168,352	-27.12(-2.40%)
Mar 12, 2007	1022	1135	1121	1132	74,588,296	+4.17(+0.37%)
Mar 09, 2007	1023	1129	1115	1128	109,663,120	+11.69(+1.05%)
Mar 08, 2007	1010	1124	1100	1116	142,450,272	+15.70(+1.43%)
Mar 07, 2007	1008	1116	1100	1100	136,315,168	-13.72(-1.23%)
Mar 06, 2007	989.43	1117	1080	1114	148,537,136	+33.98(+3.15%)
Mar 05, 2007	1007	1119	1080	1080	179,819,184	-39.37(-3.52%)
Mar 02, 2007	1035	1140	1119	1119	102,511,712	-20.18(-1.77%)
Mar 01, 2007	1035	1150	1118	1140	125,915,632	-8.45(-0.74%)
Feb 28, 2007	1046	1154	1139	1148	118,491,696	+8.99(+0.79%)
Feb 27, 2007	1055	1173	1133	1139	105,861,400	-33.93(-2.89%)
Feb 26, 2007	1084	1183	1157	1173	86,188,776	-6.25(-0.53%)
Feb 23, 2007	1098	1197	1179	1179	80,537,632	-16.68(-1.39%)
Feb 22, 2007	1107	1203	1194	1196	73,801,288	-6.29(-0.52%)
Feb 21, 2007	1104	1207	1196	1202	62,998,804	-4.83(-0.40%)
Feb 20, 2007	1100	1208	1188	1207	63,816,396	+8.95(+0.75%)
Feb 16, 2007	1103	1201	1186	1198	87,644,712	-3.20(-0.27%)
Feb 15, 2007	1096	1206	1192	1201	76,045,168	+7.46(+0.62%)
Feb 14, 2007	1100	1204	1192	1194	92,234,952	-6.57(-0.55%)
Feb 13, 2007	1082	1201	1174	1200	104,439,024	+18.76(+1.59%)
Feb 12, 2007	1102	1202	1178	1182	100,045,000	-20.30(-1.69%)
Feb 09, 2007	1166	1218	1178	1202	205,265,344	-14.75(-1.21%)
Feb 08, 2007	1170	1226	1215	1217	138,872,976	-8.86(-0.72%)
Feb 07, 2007	1153	1225	1199	1225	160,662,000	+22.39(+1.86%)
Feb 06, 2007	1141	1203	1188	1203	95,554,128	+14.60(+1.23%)
Feb 05, 2007	1138	1190	1187	1188	90,187,288	+1.38(+0.12%)
Feb 02, 2007	1133	1187	1180	1187	107,997,704	+4.39(+0.37%)
Feb 01, 2007	1126	1183	1173	1183	115,788,848	+3.64(+0.31%)
Jan 31, 2007	1122	1183	1167	1179	83,263,840	+7.04(+0.60%)
Jan 30, 2007	1118	1172	1162	1172	68,129,920	+5.91(+0.51%)
Jan 29, 2007	1113	1169	1161	1166	64,868,160	+2.08(+0.18%)
Jan 26, 2007	1113	1164	1156	1164	67,027,660	+3.61(+0.31%)
Jan 25, 2007	1121	1168	1154	1160	137,750,400	+6.29(+0.54%)
Jan 24, 2007	1102	1154	1139	1154	62,014,892	+15.04(+1.32%)
Jan 23, 2007	1096	1144	1134	1139	62,732,616	+4.76(+0.42%)
Jan 22, 2007	1103	1142	1133	1134	66,626,392	-7.47(-0.65%)
Jan 19, 2007	1091	1142	1126	1142	72,583,048	+12.48(+1.11%)
Jan 18, 2007	1097	1135	1128	1129	88,205,328	-3.03(-0.27%)
Jan 17, 2007	1091	1137	1123	1132	96,041,672	-0.21(-0.02%)
Jan 16, 2007	1081	1135	1118	1133	73,936,528	+14.10(+1.26%)
Jan 12, 2007	1075	1121	1115	1118	54,638,912	+3.65(+0.33%)
Jan 11, 2007	1065	1121	1102	1115	87,977,952	+13.10(+1.19%)
Jan 10, 2007	1048	1102	1085	1102	86,709,320	+12.74(+1.17%)
Jan 09, 2007	1041	1091	1077	1089	80,948,704	+12.01(+1.12%)
Jan 08, 2007	1037	1078	1072	1077	69,299,648	-0.40(-0.04%)
Jan 05, 2007	1051	1573	1076	1077	79,866,928	-17.02(-1.56%)
Jan 04, 2007	1056	1096	1088	1094	77,768,560	+0.21(+0.02%)

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.