Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	1854	1907	1873	1873	133,814,448	-20.26(-1.07%)
Apr 27, 2007	1893	1900	1884	1893	120,140,448	-4.58(-0.24%)
Apr 26, 2007	1853	1902	1884	1898	147,189,488	-0.19(-0.01%)
Apr 25, 2007	1837	1905	1866	1898	147,105,984	+32.08(+1.72%)
Apr 24, 2007	1833	1877	1863	1866	124,799,184	-9.56(-0.51%)
Apr 23, 2007	1839	1891	1875	1876	136,505,872	-6.01(-0.32%)
Apr 20, 2007	1819	1882	1841	1882	175,331,792	+40.53(+2.20%)
Apr 19, 2007	1816	1860	1839	1841	114,019,744	-19.17(-1.03%)
Apr 18, 2007	1820	1867	1854	1860	127,644,688	-6.45(-0.35%)
Apr 17, 2007	1835	1877	1859	1867	124,773,776	-3.95(-0.21%)
Apr 16, 2007	1825	1871	1850	1871	109,518,736	+10.68(+0.57%)
Apr 13, 2007	1825	1862	1852	1860	103,129,248	-0.52(-0.03%)
Apr 12, 2007	1807	1861	1836	1861	141,484,864	+21.11(+1.15%)
Apr 11, 2007	1814	1857	1838	1839	143,895,104	-13.03(-0.70%)
Apr 10, 2007	1792	1856	1829	1852	134,010,552	+23.67(+1.29%)
Apr 09, 2007	1785	1846	1826	1829	116,128,448	-2.22(-0.12%)
Apr 05, 2007	1787	1834	1823	1831	105,551,912	+4.81(+0.26%)
Apr 04, 2007	1776	1828	1807	1826	124,293,360	+6.77(+0.37%)
Apr 03, 2007	1767	1823	1800	1819	129,531,632	+7.98(+0.44%)
Apr 02, 2007	1756	1815	1796	1811	124,967,240	+19.79(+1.10%)
Mar 30, 2007	1771	1812	1785	1792	140,780,096	-20.05(-1.11%)
Mar 29, 2007	1769	1812	1799	1812	144,179,744	+12.53(+0.70%)
Mar 28, 2007	1772	1809	1795	1799	141,260,720	-1.70(-0.09%)
Mar 27, 2007	1756	1804	1790	1801	117,783,424	+1.16(+0.06%)
Mar 26, 2007	1756	1801	1778	1800	134,685,312	+13.49(+0.76%)
Mar 23, 2007	1744	1791	1776	1786	126,467,456	+9.87(+0.56%)
Mar 22, 2007	1717	1786	1747	1776	170,047,936	+28.93(+1.66%)
Mar 21, 2007	1690	1750	1720	1747	137,030,416	+26.95(+1.57%)
Mar 20, 2007	1663	1720	1699	1720	129,534,568	+18.99(+1.12%)
Mar 19, 2007	1646	1702	1674	1701	125,305,408	+27.05(+1.62%)
Mar 16, 2007	1655	1696	1670	1674	163,715,104	-17.25(-1.02%)
Mar 15, 2007	1653	1703	1685	1692	115,691,648	-4.55(-0.27%)
Mar 14, 2007	1642	1696	1663	1696	149,756,544	+22.59(+1.35%)
Mar 13, 2007	1696	1713	1672	1674	151,597,232	-21.96(-1.30%)
Mar 12, 2007	1653	1702	1691	1696	124,992,040	-5.72(-0.34%)
Mar 09, 2007	1678	1716	1696	1701	132,517,472	-4.53(-0.27%)
Mar 08, 2007	1680	1714	1699	1706	117,475,168	+3.46(+0.20%)
Mar 07, 2007	1648	1728	1682	1702	183,737,296	+19.40(+1.15%)
Mar 06, 2007	1638	1683	1657	1683	150,995,792	+26.41(+1.59%)
Mar 05, 2007	1616	1676	1649	1657	169,510,528	-11.36(-0.68%)
Mar 02, 2007	1655	1693	1663	1668	151,175,280	-24.92(-1.47%)
Mar 01, 2007	1648	1707	1666	1693	183,170,656	-7.79(-0.46%)
Feb 28, 2007	1671	1726	1700	1701	201,848,320	-0.20(-0.01%)
Feb 27, 2007	1716	1769	1695	1701	190,307,120	-69.08(-3.90%)
Feb 26, 2007	1732	1779	1759	1770	124,333,800	+9.42(+0.54%)
Feb 23, 2007	1726	1765	1754	1761	117,636,808	+4.88(+0.28%)
Feb 22, 2007	1707	1756	1743	1756	114,328,240	+11.40(+0.65%)
Feb 21, 2007	1701	1748	1724	1744	123,691,888	+6.48(+0.37%)
Feb 20, 2007	1707	1749	1728	1738	98,821,264	-10.89(-0.62%)
Feb 16, 2007	1713	1753	1744	1749	115,088,048	-0.39(-0.02%)
Feb 15, 2007	1725	1763	1739	1749	118,770,192	-13.93(-0.79%)
Feb 14, 2007	1733	1775	1754	1763	128,034,656	+2.76(+0.16%)
Feb 13, 2007	1715	1760	1741	1760	117,149,856	+19.13(+1.10%)
Feb 12, 2007	1719	1761	1735	1741	111,314,568	-19.78(-1.12%)
Feb 09, 2007	1735	1772	1756	1761	116,218,216	-5.05(-0.29%)
Feb 08, 2007	1711	1769	1742	1766	139,299,248	+16.98(+0.97%)
Feb 07, 2007	1731	1769	1743	1749	116,473,808	-12.22(-0.69%)
Feb 06, 2007	1746	1774	1753	1761	119,935,672	-6.17(-0.35%)
Feb 05, 2007	1741	1778	1763	1767	117,104,072	-3.24(-0.18%)
Feb 02, 2007	1735	1775	1752	1771	121,747,976	+3.89(+0.22%)

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.