Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	7470	7544	7412	7529	91,026,000	+67.00(+0.90%)
Apr 29, 2008	7502	7538	7431	7462	66,286,600	-88.10(-1.17%)
Apr 28, 2008	7518	7588	7499	7550	72,508,200	+40.60(+0.54%)
Apr 25, 2008	7511	7598	7494	7510	84,484,000	+49.00(+0.66%)
Apr 24, 2008	7353	7460	7314	7460	115,243,400	+136.00(+1.86%)
Apr 23, 2008	7345	7367	7227	7324	79,400,200	-4.40(-0.06%)
Apr 22, 2008	7360	7388	7305	7329	60,534,600	-66.00(-0.89%)
Apr 21, 2008	7452	7485	7349	7395	76,659,400	-23.10(-0.31%)
Apr 18, 2008	7216	7422	7207	7418	95,194,200	+244.40(+3.41%)
Apr 17, 2008	7261	7262	7133	7174	65,986,000	-77.10(-1.06%)
Apr 16, 2008	7222	7257	7133	7251	66,550,400	+63.30(+0.88%)
Apr 15, 2008	7174	7241	7107	7187	74,150,200	+47.90(+0.67%)
Apr 14, 2008	7177	7210	7124	7140	64,575,200	-119.50(-1.65%)
Apr 11, 2008	7353	7396	7222	7259	70,387,600	-53.60(-0.73%)
Apr 10, 2008	7405	7414	7246	7313	91,157,800	-90.50(-1.22%)
Apr 09, 2008	7529	7538	7403	7403	65,564,600	-165.00(-2.18%)
Apr 08, 2008	7576	7603	7531	7568	66,733,200	-71.20(-0.93%)
Apr 07, 2008	7680	7707	7623	7639	89,604,200	+65.80(+0.87%)
Apr 04, 2008	7548	7594	7500	7574	66,573,600	+57.30(+0.76%)
Apr 03, 2008	7599	7611	7481	7516	68,678,600	-80.40(-1.06%)
Apr 02, 2008	7536	7625	7514	7597	106,984,704	+102.30(+1.37%)
Apr 01, 2008	7221	7511	7219	7494	125,380,096	+270.00(+3.74%)
Mar 31, 2008	7162	7224	7069	7224	63,495,600	-15.10(-0.21%)
Mar 28, 2008	7274	7289	7221	7239	57,845,800	-25.60(-0.35%)
Mar 27, 2008	7165	7317	7164	7265	82,305,600	+80.50(+1.12%)
Mar 26, 2008	7219	7236	7123	7184	84,565,600	-49.90(-0.69%)
Mar 25, 2008	7233	7271	7151	7234	103,893,504	+224.54(+3.20%)
Mar 24, 2008	6966	7025	6945	7010	0	+0.00(+0.00%)
Mar 21, 2008	6966	7025	6945	7010	0	-0.04(-0.00%)
Mar 20, 2008	6966	7025	6946	7010	176,662,800	-63.10(-0.89%)
Mar 19, 2008	7098	7118	6974	7073	122,892,096	+59.10(+0.84%)
Mar 18, 2008	6876	7034	6848	7014	116,515,104	+239.60(+3.54%)
Mar 17, 2008	6911	6973	6770	6774	160,568,192	-357.70(-5.02%)
Mar 14, 2008	7242	7338	7052	7132	122,508,400	-119.70(-1.65%)
Mar 13, 2008	7160	7255	7114	7252	110,069,200	+6.70(+0.09%)
Mar 12, 2008	7248	7303	7205	7245	106,504,400	+102.00(+1.43%)
Mar 11, 2008	7067	7258	7042	7143	107,957,000	+88.00(+1.25%)
Mar 10, 2008	7118	7149	7021	7055	90,864,400	-119.10(-1.66%)
Mar 08, 2008	7147	7223	7098	7174	97,546,400	-95.80(-1.32%)
Mar 07, 2008	7346	7353	7238	7270	86,385,800	-68.90(-0.94%)
Mar 06, 2008	7335	7388	7294	7339	82,559,400	+62.80(+0.86%)
Mar 05, 2008	7394	7452	7229	7276	93,295,200	-127.90(-1.73%)
Mar 04, 2008	7403	7460	7361	7404	91,853,600	+0.00(+0.00%)
Mar 03, 2008	7403	7460	7361	7404	0	-130.00(-1.73%)
Mar 01, 2008	7581	7645	7490	7534	112,318,496	-129.10(-1.68%)
Feb 29, 2008	7752	7803	7658	7663	95,294,400	-119.50(-1.54%)
Feb 28, 2008	7778	7782	7658	7782	85,803,200	+39.30(+0.51%)
Feb 27, 2008	7641	7766	7623	7743	87,729,600	+127.40(+1.67%)
Feb 26, 2008	7585	7634	7546	7616	79,883,800	+0.00(+0.00%)
Feb 25, 2008	7585	7634	7546	7616	0	+161.00(+2.16%)
Feb 23, 2008	7436	7569	7425	7455	83,321,800	-31.30(-0.42%)
Feb 22, 2008	7402	7578	7402	7486	88,644,600	+104.50(+1.42%)
Feb 21, 2008	7385	7454	7338	7382	90,558,200	-81.10(-1.09%)
Feb 20, 2008	7420	7542	7367	7463	118,232,496	-24.00(-0.32%)
Feb 19, 2008	7422	7528	7392	7487	70,289,600	-78.80(-1.04%)
Feb 18, 2008	7566	7566	7566	7566	0	+212.50(+2.89%)
Feb 16, 2008	7494	7517	7346	7353	184,779,296	-149.00(-1.99%)
Feb 15, 2008	7612	7650	7483	7502	165,438,000	-34.50(-0.46%)
Feb 14, 2008	7485	7579	7445	7536	165,075,904	-10.40(-0.14%)
Feb 13, 2008	7380	7554	7278	7547	122,731,904	+199.40(+2.71%)
Feb 12, 2008	7382	7456	7332	7348	73,755,200	+0.00(+0.00%)
Feb 11, 2008	7382	7456	7332	7348	0	-99.50(-1.34%)
Feb 09, 2008	7504	7532	7406	7447	65,831,000	+27.00(+0.36%)
Feb 08, 2008	7544	7546	7362	7420	87,502,000	-145.50(-1.92%)
Feb 07, 2008	7432	7566	7425	7566	96,289,600	+48.10(+0.64%)
Feb 06, 2008	7740	7742	7505	7517	107,092,704	-234.30(-3.02%)
Feb 05, 2008	7880	7888	7725	7752	73,700,200	+0.00(+0.00%)
Feb 04, 2008	7880	7888	7725	7752	0	-64.30(-0.82%)
Feb 02, 2008	7730	7882	7696	7816	105,370,896	+145.60(+1.90%)

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.