Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	1594	1611	1594	1596	222,911,008	-3.04(-0.19%)
Apr 27, 2007	1615	1617	1593	1599	296,686,784	-20.92(-1.29%)
Apr 26, 2007	1634	1634	1617	1620	330,756,288	-0.73(-0.05%)
Apr 25, 2007	1621	1621	1607	1621	339,798,496	+4.81(+0.30%)
Apr 24, 2007	1659	1659	1610	1616	490,251,904	-43.45(-2.62%)
Apr 23, 2007	1673	1673	1658	1659	25,525,800	-11.81(-0.71%)
Apr 20, 2007	1650	1675	1650	1671	334,501,696	+28.37(+1.73%)
Apr 19, 2007	1634	1643	1624	1643	305,442,688	-5.76(-0.35%)
Apr 18, 2007	1656	1656	1642	1648	268,336,400	-12.58(-0.76%)
Apr 17, 2007	1665	1665	1650	1661	251,933,792	-4.66(-0.28%)
Apr 16, 2007	1663	1668	1663	1666	288,107,584	+6.21(+0.37%)
Apr 13, 2007	1655	1661	1654	1659	223,313,200	+8.31(+0.50%)
Apr 12, 2007	1659	1659	1641	1651	291,863,104	-11.21(-0.67%)
Apr 11, 2007	1662	1668	1659	1662	254,697,600	+0.78(+0.05%)
Apr 10, 2007	1655	1663	1651	1662	204,275,600	+4.18(+0.25%)
Apr 09, 2007	1655	1657	1652	1657	163,108,608	+0.00(+0.00%)
Apr 05, 2007	1655	1657	1652	1657	163,108,608	+2.14(+0.13%)
Apr 04, 2007	1655	1657	1649	1655	282,722,912	-0.15(-0.01%)
Apr 03, 2007	1631	1656	1631	1655	400,659,712	+24.67(+1.51%)
Apr 02, 2007	1617	1631	1617	1631	265,612,800	+8.27(+0.51%)
Mar 30, 2007	1619	1630	1612	1622	273,298,304	+3.72(+0.23%)
Mar 29, 2007	1605	1619	1605	1619	291,944,992	+11.84(+0.74%)
Mar 28, 2007	1610	1610	1603	1607	239,161,104	-3.32(-0.21%)
Mar 27, 2007	1603	1614	1603	1610	284,440,096	+7.11(+0.44%)
Mar 26, 2007	1610	1619	1598	1603	314,248,800	-9.68(-0.60%)
Mar 23, 2007	1608	1613	1602	1613	257,485,504	+4.86(+0.30%)
Mar 22, 2007	1589	1611	1589	1608	321,055,392	+19.23(+1.21%)
Mar 21, 2007	1588	1596	1584	1589	298,074,400	+0.90(+0.06%)
Mar 20, 2007	1580	1588	1570	1588	341,885,696	+7.72(+0.49%)
Mar 19, 2007	1551	1580	1551	1580	264,847,696	+28.85(+1.86%)
Mar 16, 2007	1547	1557	1541	1551	401,481,408	+4.31(+0.28%)
Mar 15, 2007	1510	1547	1510	1547	363,183,904	+37.38(+2.48%)
Mar 14, 2007	1552	1552	1510	1510	543,023,296	-42.55(-2.74%)
Mar 13, 2007	1569	1574	1552	1552	327,087,616	-17.29(-1.10%)
Mar 12, 2007	1582	1592	1564	1569	321,693,184	-12.53(-0.79%)
Mar 10, 2007	1577	1587	1566	1582	341,746,688	+4.85(+0.31%)
Mar 09, 2007	1545	1577	1545	1577	405,134,784	+32.45(+2.10%)
Mar 08, 2007	1534	1549	1534	1545	350,679,296	+10.41(+0.68%)
Mar 07, 2007	1525	1537	1525	1534	436,547,392	+9.02(+0.59%)
Mar 06, 2007	1550	1550	1515	1525	491,406,592	+0.00(+0.00%)
Mar 05, 2007	1550	1550	1515	1525	0	-25.22(-1.63%)
Mar 03, 2007	1560	1574	1542	1550	523,727,392	-9.82(-0.63%)
Mar 02, 2007	1582	1592	1538	1560	665,565,568	-21.48(-1.36%)
Mar 01, 2007	1567	1594	1564	1582	663,217,792	-20.21(-1.26%)
Feb 28, 2007	1653	1653	1602	1602	613,541,312	-51.11(-3.09%)
Feb 27, 2007	1642	1655	1642	1653	382,620,512	+0.00(+0.00%)
Feb 26, 2007	1642	1655	1642	1653	0	+10.58(+0.64%)
Feb 24, 2007	1646	1648	1636	1642	355,162,112	-3.15(-0.19%)
Feb 23, 2007	1647	1656	1644	1646	360,593,088	-1.33(-0.08%)
Feb 22, 2007	1658	1665	1646	1647	408,127,008	-10.56(-0.64%)
Feb 21, 2007	1660	1660	1653	1658	348,185,408	-2.81(-0.17%)
Feb 20, 2007	1652	1663	1652	1660	241,622,800	+0.00(+0.00%)
Feb 19, 2007	1652	1663	1652	1660	0	+8.10(+0.49%)
Feb 17, 2007	1656	1656	1644	1652	452,714,496	-3.75(-0.23%)
Feb 16, 2007	1659	1661	1653	1656	368,027,008	-2.64(-0.16%)
Feb 15, 2007	1649	1659	1649	1659	459,271,296	+10.08(+0.61%)
Feb 14, 2007	1641	1650	1641	1649	388,109,888	+7.37(+0.45%)
Feb 13, 2007	1652	1652	1638	1641	285,047,808	+0.00(+0.00%)
Feb 12, 2007	1652	1652	1638	1641	0	-11.01(-0.67%)
Feb 10, 2007	1647	1657	1647	1652	296,499,808	+5.21(+0.32%)
Feb 09, 2007	1651	1655	1642	1647	427,944,512	-4.06(-0.25%)
Feb 08, 2007	1635	1652	1635	1651	430,339,584	+16.32(+1.00%)
Feb 07, 2007	1624	1639	1624	1635	351,093,504	+10.98(+0.68%)
Feb 06, 2007	1624	1624	1618	1624	327,408,192	+0.00(+0.00%)
Feb 05, 2007	1624	1624	1618	1624	0	+0.05(+0.00%)
Feb 03, 2007	1616	1624	1616	1624	371,180,192	+7.32(+0.45%)
Feb 02, 2007	1612	1623	1612	1616	456,404,992	+4.24(+0.26%)

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.