Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	2181	2239	2161	2190	2,323	+19.79(+0.91%)
Mar 29, 2007	2199	2249	2152	2171	1,651	-9.13(-0.42%)
Mar 28, 2007	2215	2218	2137	2180	4,691	-49.19(-2.21%)
Mar 27, 2007	2252	2263	2200	2229	2,415	-52.58(-2.30%)
Mar 26, 2007	2389	2389	2229	2282	3,306	-97.89(-4.11%)
Mar 23, 2007	2355	2433	2350	2379	1,626	+24.23(+1.03%)
Mar 22, 2007	2244	2394	2239	2355	2,197	+121.16(+5.42%)
Mar 21, 2007	2150	2234	2142	2234	2,033	+94.12(+4.40%)
Mar 20, 2007	2152	2166	2133	2140	768	-4.89(-0.23%)
Mar 19, 2007	2132	2176	2132	2145	902	-3.94(-0.18%)
Mar 16, 2007	2142	2157	2110	2149	3,385	+6.78(+0.32%)
Mar 15, 2007	2147	2186	2113	2142	1,700	+0.96(+0.04%)
Mar 14, 2007	2142	2171	2084	2141	1,710	+8.73(+0.41%)
Mar 13, 2007	2124	2153	2108	2132	1,965	+8.73(+0.41%)
Mar 12, 2007	2069	2132	2064	2124	1,734	+68.81(+3.35%)
Mar 09, 2007	2036	2075	2026	2055	1,160	+24.23(+1.19%)
Mar 08, 2007	1994	2045	1994	2031	1,823	+56.22(+2.85%)
Mar 07, 2007	1992	2040	1958	1974	1,954	-2.91(-0.15%)
Mar 06, 2007	1922	2060	1922	1977	2,924	+57.18(+2.98%)
Mar 05, 2007	1938	2084	1860	1920	3,041	-33.07(-1.69%)
Mar 02, 2007	2050	2050	1938	1953	2,959	-93.90(-4.59%)
Mar 01, 2007	2063	2064	1938	2047	2,862	-36.83(-1.77%)
Feb 28, 2007	1938	2157	1938	2084	3,332	+126.00(+6.44%)
Feb 27, 2007	2194	2194	1866	1958	6,427	-236.49(-10.78%)
Feb 26, 2007	2142	2229	2132	2194	4,434	+62.03(+2.91%)
Feb 23, 2007	2132	2133	2121	2132	1,113	-3.87(-0.18%)
Feb 22, 2007	1938	2161	1938	2136	1,898	+48.46(+2.32%)
Feb 21, 2007	2035	2123	1938	2088	3,432	+66.87(+3.31%)
Feb 20, 2007	1938	2034	1938	2021	839	-12.61(-0.62%)
Feb 16, 2007	1938	2034	1938	2033	1,145	+17.45(+0.87%)
Feb 15, 2007	1938	2039	1938	2016	4,302	-26.16(-1.28%)
Feb 14, 2007	1937	2069	1937	2042	1,498	+118.24(+6.15%)
Feb 13, 2007	1889	1924	1878	1924	1,284	+45.41(+2.42%)
Feb 12, 2007	1894	1909	1842	1878	1,447	+0.14(+0.01%)
Feb 09, 2007	1888	1890	1871	1878	1,162	-1.93(-0.10%)
Feb 08, 2007	1879	1899	1861	1880	718	+10.24(+0.55%)
Feb 07, 2007	1877	1890	1847	1870	1,377	-12.17(-0.65%)
Feb 06, 2007	1871	1882	1843	1882	1,026	+11.62(+0.62%)
Feb 05, 2007	1890	1900	1866	1871	1,605	-15.46(-0.82%)
Feb 02, 2007	1885	1900	1871	1886	2,184	-1.98(-0.10%)
Feb 01, 2007	1877	1900	1875	1888	2,022	+20.35(+1.09%)
Jan 31, 2007	1842	1868	1822	1868	1,278	+26.17(+1.42%)
Jan 30, 2007	1875	1880	1827	1842	1,621	-25.20(-1.35%)
Jan 29, 2007	1853	1890	1853	1867	3,492	+15.51(+0.84%)
Jan 26, 2007	1801	1851	1801	1851	2,986	+50.40(+2.80%)
Jan 25, 2007	1817	1822	1794	1801	2,169	-4.85(-0.27%)
Jan 24, 2007	1884	1884	1793	1806	1,418	-68.82(-3.67%)
Jan 23, 2007	1888	1914	1832	1874	958	-13.56(-0.72%)
Jan 22, 2007	1844	1900	1844	1888	2,120	+62.99(+3.45%)
Jan 19, 2007	1832	1875	1783	1825	1,823	-31.01(-1.67%)
Jan 18, 2007	1745	1881	1745	1856	3,456	+111.46(+6.39%)
Jan 17, 2007	1752	1753	1728	1745	658	-7.75(-0.44%)
Jan 16, 2007	1735	1754	1720	1752	1,274	+26.16(+1.52%)
Jan 12, 2007	1723	1733	1698	1726	1,144	+0.97(+0.06%)
Jan 11, 2007	1722	1735	1707	1725	2,186	+4.85(+0.28%)
Jan 10, 2007	1727	1749	1691	1720	2,438	+2.91(+0.17%)
Jan 09, 2007	1753	1769	1708	1717	1,797	-31.89(-1.82%)
Jan 08, 2007	1739	1754	1716	1749	3,415	+32.86(+1.91%)
Jan 05, 2007	1709	1735	1701	1716	2,134	+9.16(+0.54%)
Jan 04, 2007	1709	1709	1662	1707	1,961	+1.50(+0.09%)

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.