Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	1214	1217	1208	1208	72,704,912	-3.29(-0.27%)
Apr 27, 2007	1211	1216	1209	1211	59,028,324	-4.63(-0.38%)
Apr 26, 2007	1212	1218	1213	1216	65,599,104	+1.25(+0.10%)
Apr 25, 2007	1213	1215	1209	1214	68,672,976	+5.75(+0.48%)
Apr 24, 2007	1218	1213	1206	1209	60,964,640	-4.47(-0.37%)
Apr 23, 2007	1221	1221	1208	1213	63,638,992	-6.13(-0.50%)
Apr 20, 2007	1216	1219	1207	1219	76,644,224	+11.85(+0.98%)
Apr 19, 2007	1202	1210	1201	1207	62,213,876	+1.39(+0.12%)
Apr 18, 2007	1205	1209	1203	1206	54,345,036	-0.30(-0.02%)
Apr 17, 2007	1207	1209	1205	1206	58,334,912	-2.36(-0.20%)
Apr 16, 2007	1205	1210	1195	1209	60,744,312	+13.74(+1.15%)
Apr 13, 2007	1193	1196	1185	1195	56,049,964	+10.10(+0.85%)
Apr 12, 2007	1184	1186	1177	1185	55,633,376	+0.07(+0.01%)
Apr 11, 2007	1193	1195	1181	1185	59,509,100	-10.02(-0.84%)
Apr 10, 2007	1194	1196	1190	1195	50,924,856	+2.58(+0.22%)
Apr 09, 2007	1194	1196	1190	1192	39,951,616	-1.51(-0.13%)
Apr 05, 2007	1187	1194	1186	1194	46,354,256	+3.22(+0.27%)
Apr 04, 2007	1193	1194	1189	1190	55,500,416	-2.85(-0.24%)
Apr 03, 2007	1189	1196	1184	1193	58,627,888	+8.87(+0.75%)
Apr 02, 2007	1188	1190	1179	1184	78,152,640	+0.13(+0.01%)
Mar 30, 2007	1191	1195	1184	1184	69,939,296	-4.97(-0.42%)
Mar 29, 2007	1191	1191	1182	1189	52,922,056	+7.58(+0.64%)
Mar 28, 2007	1192	1193	1180	1182	66,018,104	-11.68(-0.98%)
Mar 27, 2007	1194	1200	1193	1193	67,107,072	-6.93(-0.58%)
Mar 26, 2007	1196	1201	1188	1200	64,333,500	+2.69(+0.22%)
Mar 23, 2007	1201	1200	1194	1198	56,559,072	-1.00(-0.08%)
Mar 22, 2007	1196	1202	1031	1199	67,421,960	+0.19(+0.02%)
Mar 21, 2007	1171	1199	1173	1198	70,605,184	+23.52(+2.00%)
Mar 20, 2007	1165	1176	1164	1175	51,519,048	+7.35(+0.63%)
Mar 19, 2007	1159	1170	1155	1168	54,963,108	+12.13(+1.05%)
Mar 16, 2007	1160	1163	1153	1155	81,108,760	+1.72(+0.15%)
Mar 15, 2007	1151	1157	1148	1154	54,529,840	-0.85(-0.07%)
Mar 14, 2007	1152	1155	1138	1155	75,273,920	+4.63(+0.40%)
Mar 13, 2007	1162	1164	1150	1150	75,253,728	-11.76(-1.01%)
Mar 12, 2007	1152	1166	1152	1162	57,338,196	+6.97(+0.60%)
Mar 09, 2007	1159	1157	1151	1155	52,567,532	-0.76(-0.07%)
Mar 08, 2007	1146	1158	1137	1155	44,612,256	+18.33(+1.61%)
Mar 07, 2007	1144	1150	1137	1137	77,047,864	-12.55(-1.09%)
Mar 06, 2007	1144	1152	1130	1150	71,000,520	+19.29(+1.71%)
Mar 05, 2007	1135	1146	1130	1130	68,867,368	-12.77(-1.12%)
Mar 02, 2007	1149	1157	1143	1143	69,359,648	-11.47(-0.99%)
Mar 01, 2007	1144	1158	1134	1155	80,809,464	-3.44(-0.30%)
Feb 28, 2007	1156	1162	1148	1158	90,854,128	+9.24(+0.80%)
Feb 27, 2007	1183	1191	1140	1149	96,635,864	-42.80(-3.59%)
Feb 26, 2007	1189	1195	1189	1192	56,047,760	-3.93(-0.33%)
Feb 23, 2007	1196	1196	1191	1196	43,084,864	-0.42(-0.04%)
Feb 22, 2007	1194	1198	1193	1196	40,798,660	-0.38(-0.03%)
Feb 21, 2007	1197	1201	1195	1196	45,594,172	-5.64(-0.47%)
Feb 20, 2007	1202	1204	1198	1202	42,122,908	-2.12(-0.18%)
Feb 16, 2007	1203	1205	1196	1204	53,316,756	+1.24(+0.10%)
Feb 15, 2007	1203	1206	1201	1203	50,099,016	+1.68(+0.14%)
Feb 14, 2007	1193	1203	1192	1201	58,679,532	+9.52(+0.80%)
Feb 13, 2007	1186	1192	1184	1192	43,330,912	+8.10(+0.68%)
Feb 12, 2007	1185	1188	1182	1184	42,640,596	+0.32(+0.03%)
Feb 09, 2007	1190	1194	1180	1183	56,317,000	-6.93(-0.58%)
Feb 08, 2007	1188	1191	1184	1190	52,357,888	-1.11(-0.09%)
Feb 07, 2007	1195	1196	1188	1191	67,017,432	-2.66(-0.22%)
Feb 06, 2007	1193	1196	1189	1194	63,810,852	+5.00(+0.42%)
Feb 05, 2007	1185	1190	1185	1189	66,149,340	-1.28(-0.11%)
Feb 02, 2007	1186	1190	1183	1190	61,555,964	+4.74(+0.40%)

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.