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%)
Jan 03, 2007	1059	1102	1086	1094	78,395,376	+0.26(+0.02%)
Dec 29, 2006	1054	1098	1091	1094	59,539,560	+2.97(+0.27%)
Dec 28, 2006	1049	1093	1084	1091	47,466,752	+2.59(+0.24%)
Dec 27, 2006	1043	1088	1080	1088	50,159,640	+6.61(+0.61%)
Dec 26, 2006	1036	1085	1074	1082	39,155,016	+7.95(+0.74%)
Dec 22, 2006	1043	1082	1072	1074	46,882,616	-7.77(-0.72%)
Dec 21, 2006	1053	1095	1082	1082	67,545,848	-9.42(-0.86%)
Dec 20, 2006	1047	1093	1082	1091	73,069,424	+8.49(+0.78%)
Dec 19, 2006	1052	1091	1075	1083	81,917,344	-8.96(-0.82%)
Dec 18, 2006	1064	1102	1090	1091	60,747,736	-6.87(-0.63%)
Dec 15, 2006	1068	1107	1097	1098	88,508,936	-5.12(-0.46%)
Dec 14, 2006	1065	1108	1103	1103	65,254,048	+0.91(+0.08%)
Dec 13, 2006	1075	1112	1097	1103	64,670,736	-5.73(-0.52%)
Dec 12, 2006	1076	1115	1106	1108	56,889,472	-4.03(-0.36%)
Dec 11, 2006	1072	1115	1107	1112	56,125,232	+2.76(+0.25%)
Dec 08, 2006	1071	1113	1106	1110	56,194,656	+0.84(+0.08%)
Dec 07, 2006	1080	1116	1108	1109	68,651,368	-4.86(-0.44%)
Dec 06, 2006	1079	1120	1107	1114	75,050,648	-6.36(-0.57%)
Dec 05, 2006	1091	1129	1119	1120	72,905,816	-7.79(-0.69%)
Dec 04, 2006	1078	1132	1114	1128	70,861,048	+14.20(+1.28%)
Dec 01, 2006	1078	1115	1106	1114	66,928,580	-2.60(-0.23%)
Nov 30, 2006	1070	1118	1105	1116	97,833,392	+10.32(+0.93%)
Nov 29, 2006	1060	1106	1090	1106	68,671,512	+15.42(+1.41%)
Nov 28, 2006	1055	1091	1082	1090	72,620,832	+1.30(+0.12%)
Nov 27, 2006	1080	1116	1089	1089	76,871,024	-26.73(-2.40%)
Nov 24, 2006	1073	1116	1107	1116	18,936,928	+6.55(+0.59%)
Nov 22, 2006	1075	1114	1104	1109	61,489,348	+2.55(+0.23%)
Nov 21, 2006	1057	1108	1090	1107	96,717,720	+16.53(+1.52%)
Nov 20, 2006	1038	1095	1058	1090	130,183,144	+31.70(+2.99%)
Nov 17, 2006	1027	1062	1056	1058	69,734,288	-3.54(-0.33%)
Nov 16, 2006	1024	1063	1055	1062	82,374,024	+6.77(+0.64%)
Nov 15, 2006	1021	1058	1053	1055	76,608,432	-0.43(-0.04%)
Nov 14, 2006	1011	1056	1042	1056	76,580,728	+13.60(+1.31%)
Nov 13, 2006	1006	1044	1038	1042	57,904,928	+0.91(+0.09%)
Nov 10, 2006	1003	1041	1035	1041	50,000,476	+4.76(+0.46%)
Nov 09, 2006	1003	1040	1032	1036	67,917,968	+0.80(+0.08%)
Nov 08, 2006	997.90	1038	1025	1036	67,742,080	+2.55(+0.25%)
Nov 07, 2006	1008	1043	1033	1033	74,235,752	-9.89(-0.95%)
Nov 06, 2006	1004	1045	1035	1043	70,634,144	+8.41(+0.81%)
Nov 03, 2006	1012	1048	1027	1035	87,162,872	-11.56(-1.11%)
Nov 02, 2006	1026	1064	1041	1046	89,236,384	-17.71(-1.66%)
Nov 01, 2006	1041	1075	1063	1064	63,149,420	-9.56(-0.89%)
Oct 31, 2006	1042	1074	1066	1073	72,313,760	+1.44(+0.13%)
Oct 30, 2006	1039	1073	1062	1072	64,960,816	+7.46(+0.70%)
Oct 27, 2006	1042	1072	1064	1064	50,318,420	-7.82(-0.73%)
Oct 26, 2006	1039	1072	1063	1072	51,365,552	+9.64(+0.91%)
Oct 25, 2006	1031	1065	1057	1063	57,012,152	+5.32(+0.50%)
Oct 24, 2006	1032	1061	1055	1057	55,742,708	-3.64(-0.34%)
Oct 23, 2006	1053	1061	1050	1061	45,082,616	+5.20(+0.49%)
Oct 20, 2006	1030	1057	1050	1056	45,110,016	-0.75(-0.07%)
Oct 19, 2006	1032	1062	1055	1057	58,353,596	-2.74(-0.26%)
Oct 18, 2006	1031	1061	1054	1059	56,630,404	+4.93(+0.47%)
Oct 17, 2006	1028	1058	1052	1054	55,834,620	-3.57(-0.34%)
Oct 16, 2006	1028	1058	1054	1058	51,352,756	+4.18(+0.40%)
Oct 13, 2006	1018	1054	1044	1054	64,294,244	+10.01(+0.96%)
Oct 12, 2006	1012	1044	1036	1044	60,650,056	+8.03(+0.78%)
Oct 11, 2006	1011	1042	1031	1036	63,531,184	-4.15(-0.40%)
Oct 10, 2006	1014	1045	1030	1040	59,882,928	-0.52(-0.05%)
Oct 09, 2006	1004	1040	1025	1040	50,192,424	+7.89(+0.76%)
Oct 06, 2006	1012	1041	1030	1032	64,554,200	-8.12(-0.78%)
Oct 05, 2006	1022	1041	1032	1041	80,350,712	+8.07(+0.78%)
Oct 04, 2006	1013	1033	1021	1033	63,403,008	+11.10(+1.09%)
Oct 03, 2006	1001	1024	1012	1021	61,489,224	+9.15(+0.90%)
Oct 02, 2006	1003	1019	1006	1012	53,057,320	-1.57(-0.15%)
Sep 29, 2006	1006	1020	1014	1014	64,367,084	-1.56(-0.15%)
Sep 28, 2006	1010	1020	1011	1015	59,642,704	-3.58(-0.35%)
Sep 27, 2006	999.24	1019	1008	1019	69,784,256	+6.55(+0.65%)
Sep 26, 2006	1013	1016	1010	1012	59,693,160	-1.19(-0.12%)
Sep 25, 2006	1005	1016	1007	1014	54,658,944	-0.41(-0.04%)
Sep 22, 2006	1000	1014	1004	1014	56,069,680	+4.22(+0.42%)
Sep 21, 2006	1011	1021	1007	1010	69,069,456	-9.98(-0.98%)
Sep 20, 2006	1016	1029	1018	1020	65,751,604	-2.74(-0.27%)
Sep 19, 2006	1006	1023	1014	1023	59,567,920	+7.06(+0.70%)
Sep 18, 2006	1009	1022	1014	1015	52,744,416	-6.84(-0.67%)
Sep 15, 2006	1011	1023	1015	1022	97,355,056	+6.91(+0.68%)
Sep 14, 2006	1007	1020	1011	1015	65,702,816	-4.85(-0.48%)
Sep 13, 2006	1005	1022	1013	1020	71,272,848	+5.28(+0.52%)
Sep 12, 2006	991.47	1015	999.20	1015	68,701,432	+11.76(+1.17%)
Sep 11, 2006	986.33	1003	1003	1003	48,035,004	+253.94(+33.89%)
Apr 06, 2006	749.26	749.26	749.26	749.26	0	+0.00(+0.00%)
Apr 05, 2006	749.26	749.26	749.26	749.26	0	+0.00(+0.00%)
Apr 04, 2006	749.26	749.26	749.26	749.26	0	+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.