Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	560.54	1127	1120	1122	131,882,768	-1.66(-0.15%)
May 30, 2007	544.15	1124	1110	1124	136,308,752	+13.98(+1.26%)
May 29, 2007	983.10	1111	1077	1110	121,398,432	+32.81(+3.05%)
May 25, 2007	962.91	1086	1069	1077	90,533,776	+8.08(+0.76%)
May 24, 2007	1087	1087	1060	1069	117,274,560	-16.51(-1.52%)
May 23, 2007	983.95	1103	1086	1086	107,993,072	-4.08(-0.37%)
May 22, 2007	969.26	1094	1077	1090	96,004,664	+12.15(+1.13%)
May 21, 2007	958.99	1087	1070	1077	97,609,200	+7.41(+0.69%)
May 18, 2007	971.03	1082	1065	1070	103,952,544	-9.94(-0.92%)
May 17, 2007	983.24	1097	1080	1080	89,491,984	-17.41(-1.59%)
May 16, 2007	996.95	1109	1092	1097	76,703,208	-8.85(-0.80%)
May 15, 2007	1014	1127	1106	1106	91,648,696	-15.54(-1.39%)
May 14, 2007	1019	1132	1122	1122	67,809,864	-7.70(-0.68%)
May 11, 2007	1010	1131	1116	1129	70,839,600	+13.64(+1.22%)
May 10, 2007	1015	1131	1116	1116	71,296,312	-15.35(-1.36%)
May 09, 2007	1010	1135	1121	1131	74,105,088	+10.52(+0.94%)
May 08, 2007	1013	1127	1119	1121	68,342,608	-5.75(-0.51%)
May 07, 2007	1016	1129	1123	1126	75,013,416	+3.05(+0.27%)
May 04, 2007	1023	1132	1120	1123	83,520,512	-7.49(-0.66%)
May 03, 2007	1022	1135	1128	1131	74,124,840	+2.12(+0.19%)
May 02, 2007	1011	1130	1119	1129	79,508,680	+7.38(+0.66%)
May 01, 2007	1019	1130	1113	1121	91,221,712	-7.63(-0.68%)
Apr 30, 2007	1035	1148	1129	1129	82,064,768	-17.35(-1.51%)
Apr 27, 2007	1145	1149	1144	1146	70,014,048	-1.56(-0.14%)
Apr 26, 2007	1037	1153	1144	1148	62,092,976	-1.91(-0.17%)
Apr 25, 2007	1042	1157	1141	1150	68,542,192	+0.87(+0.08%)
Apr 24, 2007	1047	1157	1144	1149	73,001,296	-7.60(-0.66%)
Apr 23, 2007	1034	1158	1144	1157	71,422,144	+12.04(+1.05%)
Apr 20, 2007	1042	1147	1137	1144	75,139,384	+7.65(+0.67%)
Apr 19, 2007	1044	1144	1135	1137	86,551,896	-6.94(-0.61%)
Apr 18, 2007	1044	1149	1144	1144	78,523,352	-5.60(-0.49%)
Apr 17, 2007	1037	1150	1137	1149	80,066,872	+12.81(+1.13%)
Apr 16, 2007	1035	1139	1132	1137	72,933,384	+3.14(+0.28%)
Apr 13, 2007	1022	1134	1121	1133	75,224,080	+9.62(+0.86%)
Apr 12, 2007	1015	1130	1119	1124	66,410,664	-5.90(-0.52%)
Apr 11, 2007	1034	1146	1126	1130	89,587,688	-16.70(-1.46%)
Apr 10, 2007	1039	1149	1142	1146	63,589,268	+4.17(+0.37%)
Apr 09, 2007	1037	1143	1140	1142	59,075,816	+0.25(+0.02%)
Apr 05, 2007	1037	1145	1141	1142	57,745,368	-0.09(-0.01%)
Apr 04, 2007	1044	1147	1137	1142	75,700,272	-5.09(-0.44%)
Apr 03, 2007	1040	1150	1138	1147	73,961,800	+9.08(+0.80%)
Apr 02, 2007	1031	1139	1127	1138	69,989,224	+20.50(+1.83%)
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%)

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.

Home | Individual investors | Institutional investors | Find an advisor | Opportunities at Winslow | About | News | Contact | Mobile | Site map
Privacy | Legal notices | Copyright 2022 Winslow, Evans & Crocker
Investing involves risk including loss of principal. Securities and Variable Insurance Products offered through National Securities Corporation, member FINRA/ SIPC. Fee-based investment advisory services offered through National Asset Management, an SEC registered investment advisor. Insurance products, including fixed indexed annuities offered through National Insurance Corporation.PLEASE NOTE: This website contains hyperlinks (or “links”) to other websites that are not associated with this site. Such unassociated websites may contain links to other unassociated sites as well. These links are provided as a convenience to you and to assist you in your search for information. We make no endorsement, express or implied, about any of these linked sites, are not responsible for materials posted or activities that occur on such linked sites, and do not review (1) content or advertisements posted on or (2) activities occurring on these linked sites. If you decide to link to any unassociated website, it is at your own risk. Because we are not associated with these linked websites, you should direct any concerns or problems you might have with any such site to that site’s administrator or webmaster.” (these links can be found on the Market Action section and the Market News section)

REIT Review Composite Index (CIX: REIT )

Historical Prices

Market Action

MARKET NEWS