Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	2.505	2.534	2.460	2.506	38,211,216	+0.01(+0.35%)
Mar 29, 2007	2.532	2.532	2.449	2.498	67,727,488	-0.00(-0.12%)
Mar 28, 2007	2.529	2.554	2.496	2.501	46,650,900	-0.05(-2.07%)
Mar 27, 2007	2.575	2.576	2.547	2.554	20,885,954	-0.03(-1.08%)
Mar 26, 2007	2.569	2.591	2.510	2.581	31,538,954	+0.02(+0.77%)
Mar 23, 2007	2.577	2.597	2.559	2.562	23,454,888	-0.02(-0.87%)
Mar 22, 2007	2.603	2.603	2.566	2.584	43,058,572	-0.02(-0.60%)
Mar 21, 2007	2.510	2.607	2.481	2.600	60,890,280	+0.09(+3.70%)
Mar 20, 2007	2.470	2.507	2.466	2.507	26,248,546	+0.03(+1.34%)
Mar 19, 2007	2.451	2.485	2.436	2.474	32,324,116	+0.05(+2.02%)
Mar 16, 2007	2.434	2.446	2.399	2.425	35,994,668	-0.01(-0.37%)
Mar 15, 2007	2.427	2.446	2.411	2.434	34,553,588	-0.01(-0.28%)
Mar 14, 2007	2.378	2.441	2.341	2.441	77,016,960	+0.07(+2.78%)
Mar 13, 2007	2.468	2.468	2.360	2.375	52,741,560	-0.09(-3.79%)
Mar 12, 2007	2.438	2.475	2.430	2.468	20,898,880	+0.02(+0.92%)
Mar 09, 2007	2.481	2.482	2.408	2.446	33,164,208	-0.01(-0.35%)
Mar 08, 2007	2.460	2.473	2.427	2.454	38,611,876	+0.04(+1.86%)
Mar 07, 2007	2.428	2.443	2.407	2.409	42,414,904	-0.02(-0.92%)
Mar 06, 2007	2.383	2.444	2.383	2.432	55,303,836	+0.09(+3.65%)
Mar 05, 2007	2.352	2.424	2.344	2.346	68,044,136	-0.03(-1.38%)
Mar 02, 2007	2.446	2.466	2.379	2.379	62,770,952	-0.09(-3.50%)
Mar 01, 2007	2.416	2.518	2.364	2.465	55,517,092	-0.03(-1.04%)
Feb 28, 2007	2.471	2.539	2.429	2.491	43,998,152	+0.05(+2.14%)
Feb 27, 2007	2.600	2.627	2.435	2.439	72,590,328	-0.26(-9.63%)
Feb 26, 2007	2.751	2.751	2.663	2.699	19,892,934	-0.02(-0.91%)
Feb 23, 2007	2.742	2.742	2.700	2.724	11,926,061	-0.02(-0.90%)
Feb 22, 2007	2.739	2.758	2.702	2.748	18,995,750	+0.03(+1.06%)
Feb 21, 2007	2.682	2.722	2.675	2.719	36,033,440	+0.02(+0.60%)
Feb 20, 2007	2.659	2.711	2.628	2.703	17,053,848	+0.03(+1.22%)
Feb 16, 2007	2.659	2.675	2.646	2.671	9,997,083	-0.01(-0.34%)
Feb 15, 2007	2.655	2.680	2.645	2.680	13,964,897	+0.03(+1.06%)
Feb 14, 2007	2.586	2.663	2.585	2.652	25,774,638	+0.08(+2.99%)
Feb 13, 2007	2.564	2.581	2.548	2.575	20,242,962	+0.03(+1.09%)
Feb 12, 2007	2.565	2.567	2.535	2.547	20,462,678	-0.02(-0.80%)
Feb 09, 2007	2.650	2.667	2.552	2.567	31,286,928	-0.08(-3.12%)
Feb 08, 2007	2.631	2.653	2.609	2.650	14,481,876	+0.00(+0.04%)
Feb 07, 2007	2.623	2.660	2.598	2.649	27,312,650	+0.06(+2.38%)
Feb 06, 2007	2.605	2.611	2.538	2.587	24,882,850	-0.01(-0.45%)
Feb 05, 2007	2.599	2.623	2.581	2.599	15,764,631	-0.01(-0.34%)
Feb 02, 2007	2.600	2.614	2.576	2.608	19,654,898	+0.02(+0.86%)
Feb 01, 2007	2.614	2.633	2.569	2.586	27,774,700	+0.00(+0.12%)
Jan 31, 2007	2.539	2.606	2.511	2.583	36,253,156	+0.03(+1.24%)
Jan 30, 2007	2.549	2.562	2.533	2.551	12,365,493	+0.01(+0.27%)
Jan 29, 2007	2.527	2.578	2.519	2.544	25,836,030	+0.01(+0.59%)
Jan 26, 2007	2.567	2.567	2.507	2.529	30,750,562	-0.02(-0.69%)
Jan 25, 2007	2.633	2.645	2.540	2.547	31,235,230	-0.07(-2.72%)
Jan 24, 2007	2.572	2.626	2.563	2.618	19,438,414	+0.08(+3.03%)
Jan 23, 2007	2.553	2.589	2.533	2.541	23,322,218	-0.01(-0.47%)
Jan 22, 2007	2.618	2.618	2.535	2.553	32,508,290	-0.05(-1.96%)
Jan 19, 2007	2.588	2.624	2.583	2.604	29,845,848	+0.01(+0.30%)
Jan 18, 2007	2.694	2.697	2.589	2.597	45,801,116	-0.11(-4.09%)
Jan 17, 2007	2.755	2.755	2.698	2.707	15,822,791	-0.05(-1.82%)
Jan 16, 2007	2.758	2.767	2.735	2.758	20,449,754	+0.00(+0.00%)
Jan 12, 2007	2.724	2.764	2.717	2.758	20,423,904	+0.03(+1.02%)
Jan 11, 2007	2.685	2.748	2.683	2.730	24,346,484	+0.04(+1.67%)
Jan 10, 2007	2.598	2.685	2.580	2.685	19,910,156	+0.07(+2.61%)
Jan 09, 2007	2.600	2.635	2.557	2.616	25,328,744	+0.03(+1.22%)
Jan 08, 2007	2.590	2.614	2.553	2.585	16,549,793	+0.02(+0.63%)
Jan 05, 2007	2.579	2.590	2.541	2.569	17,376,960	-0.04(-1.45%)
Jan 04, 2007	2.518	2.625	2.499	2.607	21,839,134	+0.09(+3.59%)
Jan 03, 2007	2.561	2.608	2.427	2.516	38,023,812	+0.01(+0.32%)
Dec 29, 2006	2.510	2.563	2.502	2.508	12,394,573	-0.00(-0.07%)
Dec 28, 2006	2.524	2.532	2.492	2.510	9,589,962	-0.02(-0.84%)
Dec 27, 2006	2.508	2.538	2.500	2.531	11,389,695	+0.02(+0.98%)
Dec 26, 2006	2.488	2.509	2.479	2.507	8,439,683	+0.01(+0.50%)
Dec 22, 2006	2.536	2.536	2.488	2.494	24,727,756	-0.05(-1.89%)
Dec 21, 2006	2.580	2.586	2.518	2.542	18,381,838	-0.04(-1.38%)
Dec 20, 2006	2.662	2.662	2.576	2.578	15,900,338	-0.19(-6.72%)
Dec 19, 2006	2.737	2.791	2.704	2.764	29,742,452	-0.01(-0.39%)
Dec 18, 2006	2.860	2.878	2.759	2.775	22,760,004	-0.06(-2.29%)
Dec 15, 2006	2.870	2.880	2.830	2.840	20,543,456	+0.02(+0.66%)
Dec 14, 2006	2.777	2.849	2.775	2.821	19,887,538	+0.06(+2.13%)
Dec 13, 2006	2.789	2.790	2.733	2.762	16,145,903	+0.01(+0.26%)
Dec 12, 2006	2.785	2.794	2.724	2.755	26,960,458	-0.04(-1.31%)
Dec 11, 2006	2.759	2.824	2.749	2.792	13,997,208	+0.02(+0.78%)
Dec 08, 2006	2.725	2.812	2.714	2.770	23,703,490	+0.03(+1.02%)
Dec 07, 2006	2.826	2.840	2.741	2.742	21,322,156	-0.07(-2.44%)
Dec 06, 2006	2.826	2.831	2.792	2.811	12,052,075	-0.02(-0.73%)
Dec 05, 2006	2.834	2.851	2.807	2.832	12,197,475	+0.01(+0.48%)
Dec 04, 2006	2.760	2.840	2.747	2.818	16,876,136	+0.07(+2.51%)
Dec 01, 2006	2.720	2.799	2.693	2.749	30,175,422	-0.04(-1.33%)
Nov 30, 2006	2.798	2.819	2.763	2.786	22,346,420	-0.01(-0.31%)
Nov 29, 2006	2.798	2.811	2.745	2.795	18,246,130	+0.04(+1.63%)
Nov 28, 2006	2.724	2.767	2.703	2.750	22,385,194	+0.01(+0.29%)
Nov 27, 2006	2.843	2.867	2.739	2.742	27,939,488	-0.13(-4.51%)
Nov 24, 2006	2.843	2.901	2.843	2.871	7,612,517	-0.02(-0.63%)
Nov 22, 2006	2.865	2.892	2.828	2.889	10,449,440	+0.04(+1.26%)
Nov 21, 2006	2.849	2.858	2.828	2.853	12,711,223	+0.01(+0.27%)
Nov 20, 2006	2.812	2.857	2.800	2.846	10,543,142	+0.01(+0.38%)
Nov 17, 2006	2.804	2.835	2.790	2.835	12,149,008	-0.01(-0.22%)
Nov 16, 2006	2.826	2.848	2.801	2.841	13,228,202	+0.03(+1.02%)
Nov 15, 2006	2.793	2.847	2.789	2.812	20,349,588	+0.02(+0.63%)
Nov 14, 2006	2.730	2.795	2.703	2.795	16,197,601	+0.07(+2.56%)
Nov 13, 2006	2.679	2.739	2.673	2.725	14,394,636	+0.04(+1.62%)
Nov 10, 2006	2.656	2.682	2.634	2.682	12,598,134	+0.03(+1.11%)
Nov 09, 2006	2.710	2.716	2.632	2.652	16,585,335	-0.04(-1.39%)
Nov 08, 2006	2.621	2.700	2.607	2.690	20,892,416	+0.04(+1.35%)
Nov 07, 2006	2.624	2.684	2.609	2.654	17,360,804	+0.05(+2.02%)
Nov 06, 2006	2.570	2.635	2.566	2.601	14,401,098	+0.06(+2.25%)
Nov 03, 2006	2.578	2.578	2.506	2.544	21,535,410	-0.01(-0.58%)
Nov 02, 2006	2.550	2.571	2.525	2.559	14,863,148	+0.00(+0.10%)
Nov 01, 2006	2.646	2.650	2.533	2.556	19,154,074	-0.07(-2.71%)
Oct 31, 2006	2.638	2.646	2.592	2.628	14,006,902	+0.02(+0.59%)
Oct 30, 2006	2.578	2.634	2.563	2.612	14,514,188	+0.03(+1.17%)
Oct 27, 2006	2.646	2.656	2.566	2.582	16,016,658	-0.08(-2.83%)
Oct 26, 2006	2.628	2.671	2.586	2.657	15,309,043	+0.04(+1.60%)
Oct 25, 2006	2.582	2.622	2.566	2.615	12,552,898	+0.03(+1.22%)
Oct 24, 2006	2.601	2.615	2.551	2.584	15,809,866	-0.02(-0.95%)
Oct 23, 2006	2.544	2.632	2.541	2.608	17,457,738	+0.05(+1.79%)
Oct 20, 2006	2.559	2.563	2.521	2.563	10,953,494	+0.01(+0.24%)
Oct 19, 2006	2.523	2.577	2.513	2.556	18,223,512	+0.02(+0.85%)
Oct 18, 2006	2.599	2.602	2.520	2.535	18,562,780	-0.04(-1.38%)
Oct 17, 2006	2.598	2.598	2.535	2.570	17,819,622	-0.05(-1.95%)
Oct 16, 2006	2.623	2.642	2.616	2.621	9,021,285	+0.00(+0.19%)
Oct 13, 2006	2.597	2.629	2.583	2.616	10,947,032	+0.02(+0.76%)
Oct 12, 2006	2.541	2.597	2.531	2.597	13,270,207	+0.08(+3.33%)
Oct 11, 2006	2.494	2.544	2.457	2.513	11,780,661	-0.01(-0.37%)
Oct 10, 2006	2.516	2.536	2.484	2.522	8,436,452	+0.01(+0.56%)
Oct 09, 2006	2.495	2.535	2.485	2.508	6,168,206	+0.01(+0.50%)
Oct 06, 2006	2.480	2.515	2.477	2.496	10,989,036	-0.01(-0.55%)
Oct 05, 2006	2.484	2.515	2.472	2.510	10,895,334	+0.03(+1.31%)
Oct 04, 2006	2.365	2.484	2.349	2.477	13,735,488	+0.11(+4.59%)
Oct 03, 2006	2.330	2.388	2.316	2.369	10,281,421	+0.02(+0.71%)
Oct 02, 2006	2.400	2.416	2.342	2.352	11,522,171	-0.06(-2.44%)
Sep 29, 2006	2.442	2.443	2.408	2.411	6,297,451	-0.02(-0.76%)
Sep 28, 2006	2.435	2.440	2.384	2.429	7,292,636	+0.01(+0.59%)
Sep 27, 2006	2.424	2.446	2.394	2.415	14,100,604	-0.01(-0.51%)
Sep 26, 2006	2.402	2.434	2.387	2.428	12,588,440	+0.02(+0.82%)
Sep 25, 2006	2.348	2.414	2.304	2.408	19,018,368	+0.09(+3.69%)
Sep 22, 2006	2.355	2.355	2.306	2.322	9,195,765	-0.04(-1.73%)
Sep 21, 2006	2.408	2.419	2.352	2.363	25,735,864	-0.03(-1.29%)
Sep 20, 2006	2.376	2.406	2.364	2.394	10,998,730	+0.07(+2.97%)
Sep 19, 2006	2.352	2.361	2.287	2.325	10,510,831	-0.03(-1.21%)
Sep 18, 2006	2.368	2.386	2.330	2.353	6,656,105	-0.00(-0.08%)
Sep 15, 2006	2.388	2.526	2.342	2.355	8,022,869	+0.02(+0.97%)
Sep 14, 2006	2.313	2.347	2.313	2.333	7,667,446	-0.00(-0.11%)
Sep 13, 2006	2.315	2.341	2.295	2.335	11,399,389	+0.03(+1.15%)
Sep 12, 2006	2.230	2.321	2.225	2.308	9,606,117	+0.09(+3.89%)
Sep 11, 2006	2.161	2.243	2.148	2.222	13,460,843	+0.03(+1.34%)
Sep 08, 2006	2.182	2.206	2.166	2.193	7,063,226	+0.02(+1.00%)
Sep 07, 2006	2.179	2.213	2.154	2.171	13,625,630	-0.02(-0.89%)
Sep 06, 2006	2.238	2.249	2.182	2.191	11,812,972	-0.09(-3.90%)
Sep 05, 2006	2.242	2.283	2.210	2.279	10,830,712	+0.04(+1.80%)
Sep 01, 2006	2.250	2.252	2.219	2.239	9,337,935	+0.02(+0.91%)
Aug 31, 2006	2.221	2.233	2.205	2.219	4,743,283	-0.00(-0.11%)
Aug 30, 2006	2.204	2.224	2.185	2.222	11,402,620	+0.02(+0.89%)
Aug 29, 2006	2.185	2.205	2.141	2.202	13,438,225	+0.01(+0.64%)
Aug 28, 2006	2.151	2.200	2.151	2.188	8,375,061	+0.03(+1.43%)
Aug 25, 2006	2.126	2.191	2.126	2.157	7,702,988	+0.01(+0.39%)
Aug 24, 2006	2.157	2.159	2.114	2.149	9,305,623	+0.02(+0.77%)
Aug 23, 2006	2.174	2.196	2.117	2.132	9,389,632	-0.04(-1.68%)
Aug 22, 2006	2.186	2.212	2.151	2.169	8,213,505	+0.01(+0.26%)
Aug 21, 2006	2.168	2.185	2.152	2.163	8,216,736	-0.04(-1.83%)
Aug 18, 2006	2.199	2.214	2.159	2.204	8,549,541	-0.00(-0.14%)
Aug 17, 2006	2.196	2.238	2.179	2.207	22,388,426	+0.01(+0.64%)
Aug 16, 2006	2.120	2.195	2.108	2.193	15,670,928	+0.10(+4.76%)
Aug 15, 2006	2.055	2.120	2.027	2.093	11,134,437	+0.10(+5.21%)
Aug 14, 2006	1.996	2.043	1.984	1.989	9,754,749	+0.02(+0.91%)
Aug 11, 2006	1.971	1.982	1.951	1.971	6,717,497	-0.02(-0.98%)
Aug 10, 2006	1.967	2.006	1.947	1.991	11,754,812	+0.03(+1.28%)
Aug 09, 2006	1.993	2.049	1.959	1.966	14,552,961	-0.00(-0.05%)
Aug 08, 2006	1.999	2.012	1.947	1.967	14,559,423	-0.03(-1.26%)
Aug 07, 2006	2.002	2.010	1.973	1.992	8,591,546	-0.02(-1.21%)
Aug 04, 2006	2.073	2.089	1.978	2.016	9,499,491	-0.02(-0.91%)
Aug 03, 2006	1.967	2.055	1.965	2.035	10,077,861	+0.03(+1.67%)
Aug 02, 2006	1.988	2.033	1.984	2.001	7,037,377	+0.04(+1.84%)
Aug 01, 2006	1.998	1.998	1.944	1.965	7,880,700	-0.07(-3.42%)
Jul 31, 2006	2.024	2.057	2.010	2.035	5,027,621	-0.00(-0.20%)
Jul 28, 2006	1.982	2.039	1.970	2.039	3,408,830	+0.08(+3.99%)
Jul 27, 2006	2.023	2.027	1.944	1.961	6,077,735	-0.02(-1.02%)
Jul 26, 2006	1.968	2.011	1.944	1.981	11,864,670	+0.00(+0.20%)
Jul 25, 2006	1.967	1.999	1.943	1.977	10,947,032	+0.02(+0.98%)
Jul 24, 2006	1.903	1.964	1.903	1.958	7,741,761	+0.07(+3.69%)
Jul 21, 2006	1.898	1.919	1.885	1.888	9,405,788	-0.04(-2.26%)
Jul 20, 2006	2.009	2.009	1.930	1.932	6,068,042	-0.05(-2.73%)
Jul 19, 2006	1.939	2.014	1.938	1.986	8,552,773	+0.04(+2.17%)
Jul 18, 2006	1.950	1.956	1.879	1.944	13,153,886	+0.01(+0.56%)
Jul 17, 2006	1.939	1.950	1.908	1.933	4,982,386	+0.01(+0.48%)
Jul 14, 2006	1.956	1.961	1.903	1.923	6,995,373	-0.04(-2.05%)
Jul 13, 2006	2.038	2.038	1.959	1.964	13,502,847	-0.06(-3.19%)
Jul 12, 2006	2.099	2.105	2.018	2.028	7,370,183	-0.08(-3.96%)
Jul 11, 2006	2.062	2.118	2.048	2.112	5,353,964	+0.03(+1.64%)
Jul 10, 2006	2.132	2.141	2.059	2.078	4,032,436	-0.03(-1.66%)
Jul 07, 2006	2.122	2.163	2.100	2.113	2,316,712	-0.05(-2.19%)
Jul 06, 2006	2.183	2.200	2.152	2.160	2,710,909	-0.01(-0.58%)
Jul 05, 2006	2.221	2.222	2.167	2.173	4,998,541	-0.09(-3.94%)
Jul 03, 2006	2.253	2.264	2.249	2.262	1,201,976	+0.03(+1.16%)
Jun 30, 2006	2.275	2.275	2.234	2.236	7,657,752	-0.02(-0.96%)
Jun 29, 2006	2.156	2.258	2.146	2.258	5,660,921	+0.13(+6.05%)
Jun 28, 2006	2.112	2.134	2.087	2.129	3,218,194	+0.03(+1.22%)
Jun 27, 2006	2.188	2.188	2.103	2.103	3,227,888	-0.08(-3.88%)
Jun 26, 2006	2.183	2.197	2.169	2.188	1,828,813	+0.01(+0.51%)
Jun 23, 2006	2.174	2.215	2.150	2.177	1,722,186	-0.01(-0.30%)
Jun 22, 2006	2.228	2.232	2.160	2.183	6,872,590	-0.05(-2.35%)

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.