Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	49222	49482	48744	48956	155,714,304	-274.00(-0.56%)
Apr 27, 2007	49067	49232	48311	49230	97,450,000	+162.00(+0.33%)
Apr 26, 2007	49678	49856	49060	49068	130,519,800	-608.00(-1.22%)
Apr 25, 2007	49072	49816	49072	49676	139,457,696	+605.00(+1.23%)
Apr 24, 2007	49162	49259	48602	49071	85,154,000	-91.00(-0.19%)
Apr 23, 2007	49409	49477	49097	49162	84,795,800	-246.00(-0.50%)
Apr 20, 2007	48763	49459	48763	49408	155,979,904	+646.00(+1.32%)
Apr 19, 2007	48705	48837	47917	48762	168,338,304	+52.00(+0.11%)
Apr 18, 2007	48760	49339	48456	48710	190,930,896	-45.00(-0.09%)
Apr 17, 2007	48923	49156	48631	48755	140,107,200	-166.00(-0.34%)
Apr 16, 2007	47925	49022	47925	48921	155,061,696	+995.00(+2.08%)
Apr 13, 2007	47347	47968	47267	47926	122,908,200	+579.00(+1.22%)
Apr 12, 2007	46941	47389	46506	47347	117,205,600	+408.00(+0.87%)
Apr 11, 2007	47173	47573	46680	46939	169,053,696	-235.00(-0.50%)
Apr 10, 2007	46855	47234	46822	47174	165,433,200	+319.00(+0.68%)
Apr 09, 2007	46650	47239	46650	46855	124,565,504	+208.00(+0.45%)
Apr 05, 2007	46555	46767	46418	46647	113,833,696	+93.00(+0.20%)
Apr 04, 2007	46290	46692	46113	46554	121,560,000	+266.00(+0.57%)
Apr 03, 2007	45601	46481	45601	46288	208,963,008	+691.00(+1.52%)
Apr 02, 2007	45805	45805	45225	45597	141,629,104	-208.00(-0.45%)
Mar 30, 2007	45355	45805	45138	45805	124,972,496	+450.00(+0.99%)
Mar 29, 2007	44493	45570	44493	45355	134,403,904	+871.00(+1.96%)
Mar 28, 2007	45204	45204	44315	44484	132,180,496	-723.00(-1.60%)
Mar 27, 2007	45646	45646	45143	45207	95,099,400	-438.00(-0.96%)
Mar 26, 2007	45533	45712	44965	45645	78,423,800	+112.00(+0.25%)
Mar 23, 2007	45425	45759	45168	45533	82,313,000	+109.00(+0.24%)
Mar 22, 2007	45631	45950	45272	45424	139,703,504	-207.00(-0.45%)
Mar 21, 2007	44350	45631	44350	45631	201,404,608	+1280.00(+2.89%)
Mar 20, 2007	43713	44353	43679	44351	165,675,104	+638.00(+1.46%)
Mar 19, 2007	42734	43714	42734	43713	142,704,400	+983.00(+2.30%)
Mar 16, 2007	43278	43568	42598	42730	112,346,704	-548.00(-1.27%)
Mar 15, 2007	43289	43573	42951	43278	136,954,304	-10.00(-0.02%)
Mar 14, 2007	42749	43290	42051	43288	160,333,792	+539.00(+1.26%)
Mar 13, 2007	44249	44249	42724	42749	159,221,408	-1500.00(-3.39%)
Mar 12, 2007	44133	44406	43845	44249	116,185,400	+116.00(+0.26%)
Mar 10, 2007	43466	44173	43466	44133	129,008,600	+667.00(+1.53%)
Mar 09, 2007	42672	43726	42672	43466	85,353,800	+799.00(+1.87%)
Mar 08, 2007	43224	43396	42660	42667	128,354,000	-551.00(-1.27%)
Mar 07, 2007	41192	43218	41192	43218	119,195,296	+2039.00(+4.95%)
Mar 06, 2007	42370	42370	41117	41179	123,682,704	+0.00(+0.00%)
Mar 05, 2007	42370	42370	41117	41179	0	-1191.00(-2.81%)
Mar 03, 2007	43518	43518	42297	42370	199,570,400	-1147.00(-2.64%)
Mar 02, 2007	43886	43886	42037	43517	131,228,800	-375.00(-0.85%)
Mar 01, 2007	43150	43923	43122	43892	176,098,096	+747.00(+1.73%)
Feb 28, 2007	46190	46190	42571	43145	189,354,000	-3062.00(-6.63%)
Feb 27, 2007	46021	46450	45885	46207	94,900,800	+0.00(+0.00%)
Feb 26, 2007	46021	46450	45885	46207	0	+191.00(+0.42%)
Feb 24, 2007	46452	46517	45813	46016	76,534,200	-436.00(-0.94%)
Feb 23, 2007	46097	46752	46097	46452	121,582,000	+362.00(+0.79%)
Feb 22, 2007	45849	46095	45558	46090	73,069,000	+0.00(+0.00%)
Feb 21, 2007	45849	46095	45558	46090	0	+241.00(+0.53%)
Feb 20, 2007	45955	45966	45614	45849	107,391,104	+0.00(+0.00%)
Feb 17, 2007	45955	45966	45614	45849	107,391,104	-106.00(-0.23%)
Feb 16, 2007	45996	46178	45734	45955	140,012,608	-41.00(-0.09%)
Feb 15, 2007	45198	46106	45198	45996	232,265,296	+799.00(+1.77%)
Feb 14, 2007	43932	45197	43932	45197	116,712,304	+1262.00(+2.87%)
Feb 13, 2007	44286	44464	43850	43935	94,842,200	+0.00(+0.00%)
Feb 12, 2007	44286	44464	43850	43935	0	-349.00(-0.79%)
Feb 10, 2007	44894	45050	44180	44284	133,298,704	-608.00(-1.35%)
Feb 09, 2007	44585	44892	44070	44892	124,663,400	+304.00(+0.68%)
Feb 08, 2007	45352	45425	44488	44588	114,293,696	-764.00(-1.68%)
Feb 07, 2007	45287	45486	45038	45352	109,404,000	+66.00(+0.15%)
Feb 06, 2007	44999	45286	44851	45286	79,481,200	+0.00(+0.00%)
Feb 05, 2007	44999	45286	44851	45286	0	+288.00(+0.64%)
Feb 03, 2007	44815	45204	44597	44998	106,514,304	+183.00(+0.41%)
Feb 02, 2007	44642	45212	44642	44815	120,498,200	+173.00(+0.39%)

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.