Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	6146	6193	6146	6158	0	+17.30(+0.28%)
Apr 27, 2007	6189	6189	6135	6141	0	-56.80(-0.92%)
Apr 26, 2007	6180	6212	6180	6198	0	+24.50(+0.40%)
Apr 25, 2007	6193	6214	6164	6173	807,147,008	+0.00(+0.00%)
Apr 24, 2007	6193	6214	6164	6173	0	-18.90(-0.31%)
Apr 23, 2007	6197	6230	6152	6192	0	+5.00(+0.08%)
Apr 20, 2007	6152	6189	6152	6187	0	+38.90(+0.63%)
Apr 19, 2007	6209	6209	6144	6148	0	-66.70(-1.07%)
Apr 18, 2007	6175	6241	6174	6215	0	+46.10(+0.75%)
Apr 17, 2007	6188	6220	6156	6169	0	-14.70(-0.24%)
Apr 16, 2007	6133	6190	6133	6184	0	+59.80(+0.98%)
Apr 13, 2007	6152	6178	6114	6124	0	-19.00(-0.31%)
Apr 12, 2007	6134	6151	6116	6143	0	+6.70(+0.11%)
Apr 11, 2007	6143	6159	6127	6136	0	+0.00(+0.00%)
Apr 10, 2007	6070	6139	6070	6136	0	+72.70(+1.20%)
Apr 09, 2007	6076	6076	6052	6063	0	+0.00(+0.00%)
Apr 06, 2007	6076	6076	6052	6063	0	+0.00(+0.00%)
Apr 05, 2007	6076	6076	6052	6063	0	-15.60(-0.26%)
Apr 04, 2007	6011	6079	6011	6079	0	+81.40(+1.36%)
Apr 03, 2007	5920	5998	5920	5998	0	+89.40(+1.51%)
Apr 02, 2007	5978	5978	5908	5908	0	-70.60(-1.18%)
Mar 30, 2007	5953	5981	5952	5979	0	+33.10(+0.56%)
Mar 29, 2007	5910	5946	5896	5946	0	+32.40(+0.55%)
Mar 28, 2007	5948	5965	5907	5913	0	-39.00(-0.66%)
Mar 27, 2007	5967	5973	5951	5952	0	-18.20(-0.30%)
Mar 26, 2007	5939	5971	5939	5970	0	+37.40(+0.63%)
Mar 23, 2007	5935	5947	5920	5933	0	-2.30(-0.04%)
Mar 22, 2007	5862	5935	5862	5935	0	+89.10(+1.52%)
Mar 21, 2007	5862	5887	5844	5846	0	-10.20(-0.17%)
Mar 20, 2007	5850	5898	5850	5856	0	+17.30(+0.30%)
Mar 19, 2007	5820	5853	5803	5839	0	+21.40(+0.37%)
Mar 16, 2007	5832	5854	5798	5818	0	-14.00(-0.24%)
Mar 15, 2007	5752	5835	5748	5832	0	+104.50(+1.82%)
Mar 14, 2007	5818	5818	5727	5727	0	-116.70(-2.00%)
Mar 13, 2007	5871	5894	5840	5844	0	-24.10(-0.41%)
Mar 12, 2007	5809	5868	5802	5868	0	+57.90(+1.00%)
Mar 09, 2007	5805	5829	5801	5810	0	+10.60(+0.18%)
Mar 08, 2007	5798	5804	5757	5800	0	-3.70(-0.06%)
Mar 07, 2007	5756	5808	5756	5803	0	+53.40(+0.93%)
Mar 06, 2007	5645	5750	5627	5750	0	+107.50(+1.91%)
Mar 05, 2007	5762	5762	5642	5642	0	-132.80(-2.30%)
Mar 02, 2007	5794	5811	5770	5775	0	-23.10(-0.40%)
Mar 01, 2007	5824	5845	5788	5798	0	-18.20(-0.31%)
Feb 28, 2007	5975	5975	5765	5816	0	-161.10(-2.70%)
Feb 27, 2007	6022	6022	5978	5978	0	-44.30(-0.74%)
Feb 26, 2007	6010	6022	5987	6022	0	+12.60(+0.21%)
Feb 23, 2007	5993	6025	5993	6009	0	+18.20(+0.30%)
Feb 22, 2007	5935	5991	5934	5991	0	+57.80(+0.97%)
Feb 21, 2007	5963	5970	5932	5933	0	-36.10(-0.60%)
Feb 20, 2007	5974	5981	5959	5969	0	+0.10(+0.00%)
Feb 19, 2007	5939	5982	5933	5969	0	+33.80(+0.57%)
Feb 16, 2007	5970	5971	5923	5936	0	-33.60(-0.56%)
Feb 15, 2007	5947	5976	5946	5969	0	+31.40(+0.53%)
Feb 14, 2007	5917	5948	5917	5938	0	+30.40(+0.51%)
Feb 13, 2007	5893	5916	5885	5907	0	+12.30(+0.21%)
Feb 12, 2007	5895	5905	5878	5895	0	-4.30(-0.07%)
Feb 09, 2007	5878	5899	5870	5899	0	+26.40(+0.45%)
Feb 08, 2007	5873	5880	5858	5873	0	+2.00(+0.03%)
Feb 07, 2007	5875	5880	5854	5871	0	+22.40(+0.38%)
Feb 06, 2007	5812	5849	5812	5848	0	+43.40(+0.75%)
Feb 05, 2007	5811	5812	5786	5805	0	-9.30(-0.16%)
Feb 02, 2007	5810	5821	5800	5814	0	+17.60(+0.30%)

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.