Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	9398	9474	9395	9428	54,283,800	+8.40(+0.09%)
Apr 27, 2007	9470	9486	9398	9420	73,784,200	-61.40(-0.65%)
Apr 26, 2007	9498	9515	9432	9481	127,788,400	+52.00(+0.55%)
Apr 25, 2007	9381	9429	9375	9429	76,769,800	+36.90(+0.39%)
Apr 24, 2007	9444	9448	9344	9392	80,425,400	-45.70(-0.48%)
Apr 23, 2007	9441	9468	9408	9438	76,121,200	+38.30(+0.41%)
Apr 20, 2007	9318	9417	9304	9400	116,175,696	+143.00(+1.54%)
Apr 19, 2007	9183	9262	9158	9257	81,882,200	-21.70(-0.23%)
Apr 18, 2007	9234	9289	9203	9278	122,686,800	+50.50(+0.55%)
Apr 17, 2007	9256	9260	9211	9228	85,741,000	-41.90(-0.45%)
Apr 16, 2007	9224	9280	9217	9270	77,481,400	+92.40(+1.01%)
Apr 13, 2007	9126	9191	9123	9178	60,349,600	+67.40(+0.74%)
Apr 12, 2007	9122	9139	9059	9110	111,808,000	-26.00(-0.28%)
Apr 11, 2007	9145	9181	9115	9136	85,857,200	-14.60(-0.16%)
Apr 10, 2007	9103	9160	9084	9151	94,010,600	+51.60(+0.57%)
Apr 09, 2007	9053	9101	9033	9099	63,509,000	+0.00(+0.00%)
Apr 05, 2007	9053	9101	9033	9099	68,414,000	+41.50(+0.46%)
Apr 04, 2007	9079	9081	9034	9058	107,111,296	+3.60(+0.04%)
Apr 03, 2007	9011	9078	8995	9054	73,666,000	+97.70(+1.09%)
Apr 02, 2007	8932	8976	8887	8956	71,884,200	-20.70(-0.23%)
Mar 30, 2007	8987	9031	8950	8977	67,828,600	-0.50(-0.01%)
Mar 29, 2007	8907	8979	8895	8978	45,364,600	+106.90(+1.21%)
Mar 28, 2007	8926	8932	8836	8871	57,719,400	-95.70(-1.07%)
Mar 27, 2007	9053	9058	8965	8966	60,405,400	-39.70(-0.44%)
Mar 26, 2007	9092	9092	8974	9006	50,881,600	-83.80(-0.92%)
Mar 23, 2007	9069	9107	9038	9090	49,151,200	+15.50(+0.17%)
Mar 22, 2007	9054	9101	9031	9074	111,317,400	+132.10(+1.48%)
Mar 21, 2007	8881	8961	8871	8942	55,620,400	+59.80(+0.67%)
Mar 20, 2007	8846	8886	8788	8882	62,198,000	+40.70(+0.46%)
Mar 19, 2007	8803	8845	8775	8842	61,836,200	+124.10(+1.42%)
Mar 16, 2007	8697	8761	8672	8718	131,977,400	+10.80(+0.12%)
Mar 15, 2007	8685	8722	8646	8707	93,444,600	+129.10(+1.51%)
Mar 14, 2007	8649	8691	8574	8578	125,766,304	-251.40(-2.85%)
Mar 13, 2007	8900	8906	8823	8829	64,869,800	-70.30(-0.79%)
Mar 12, 2007	8969	9001	8875	8899	59,879,600	-34.50(-0.39%)
Mar 10, 2007	8938	8965	8869	8934	76,883,000	-21.80(-0.24%)
Mar 09, 2007	8904	8966	8899	8956	80,410,600	+77.30(+0.87%)
Mar 08, 2007	8799	8879	8771	8878	95,236,000	+102.80(+1.17%)
Mar 07, 2007	8781	8792	8692	8776	166,839,008	+98.70(+1.14%)
Mar 06, 2007	8641	8708	8609	8677	109,098,704	+0.00(+0.00%)
Mar 05, 2007	8641	8708	8609	8677	0	-121.80(-1.38%)
Mar 03, 2007	8844	8878	8738	8799	117,170,600	+16.80(+0.19%)
Mar 02, 2007	8785	8906	8622	8782	247,398,592	-7.80(-0.09%)
Mar 01, 2007	8742	8863	8704	8790	168,811,904	-120.10(-1.35%)
Feb 28, 2007	9130	9136	8892	8910	155,950,000	-313.20(-3.40%)
Feb 27, 2007	9243	9267	9223	9223	88,625,200	+0.00(+0.00%)
Feb 26, 2007	9243	9267	9223	9223	0	-35.00(-0.38%)
Feb 24, 2007	9259	9272	9206	9258	75,431,000	+6.20(+0.07%)
Feb 23, 2007	9239	9286	9233	9252	86,077,200	+44.70(+0.49%)
Feb 22, 2007	9334	9358	9198	9207	76,673,000	-108.20(-1.16%)
Feb 21, 2007	9359	9359	9274	9315	61,841,800	-30.30(-0.32%)
Feb 20, 2007	9338	9377	9336	9346	46,258,000	+0.00(+0.00%)
Feb 19, 2007	9338	9377	9336	9346	0	+9.30(+0.10%)
Feb 17, 2007	9280	9337	9272	9336	85,844,200	+30.90(+0.33%)
Feb 16, 2007	9332	9336	9262	9305	111,212,304	+6.20(+0.07%)
Feb 15, 2007	9276	9299	9232	9299	75,720,200	+59.20(+0.64%)
Feb 14, 2007	9274	9288	9231	9240	78,439,000	-21.60(-0.23%)
Feb 13, 2007	9248	9273	9227	9262	56,875,800	+0.00(+0.00%)
Feb 12, 2007	9248	9273	9227	9262	0	-30.50(-0.33%)
Feb 10, 2007	9268	9309	9260	9292	55,549,000	+62.80(+0.68%)
Feb 09, 2007	9292	9301	9202	9229	90,126,200	-58.90(-0.63%)
Feb 08, 2007	9272	9288	9235	9288	62,206,800	+22.00(+0.24%)
Feb 07, 2007	9259	9303	9259	9266	51,029,000	+8.30(+0.09%)
Feb 06, 2007	9250	9261	9225	9258	49,954,000	+0.00(+0.00%)
Feb 05, 2007	9250	9261	9225	9258	0	-2.60(-0.03%)
Feb 03, 2007	9231	9264	9226	9260	62,193,400	+42.60(+0.46%)
Feb 02, 2007	9206	9252	9201	9218	74,199,200	+82.80(+0.91%)

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.