Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	2825	2826	2796	2811	0	-13.35(-0.47%)
Apr 27, 2007	2844	2849	2818	2825	0	-19.43(-0.68%)
Apr 26, 2007	2818	2848	2818	2844	0	+26.29(+0.93%)
Apr 25, 2007	2786	2834	2786	2818	0	+31.88(+1.14%)
Apr 24, 2007	2787	2805	2770	2786	0	-0.75(-0.03%)
Apr 23, 2007	2767	2788	2767	2787	0	+20.03(+0.72%)
Apr 20, 2007	2824	2824	2762	2767	0	-57.31(-2.03%)
Apr 19, 2007	2843	2855	2820	2824	0	-19.35(-0.68%)
Apr 18, 2007	2840	2857	2839	2843	4,109,800	+0.00(+0.00%)
Apr 17, 2007	2840	2857	2839	2843	0	+3.49(+0.12%)
Apr 16, 2007	2820	2843	2820	2840	0	+19.42(+0.69%)
Apr 13, 2007	2807	2828	2807	2820	3,574,600	+0.00(+0.00%)
Apr 12, 2007	2807	2828	2807	2820	3,574,600	+0.00(+0.00%)
Apr 11, 2007	2807	2828	2807	2820	0	+13.25(+0.47%)
Apr 10, 2007	2809	2817	2803	2807	0	-2.12(-0.08%)
Apr 09, 2007	2789	2813	2789	2809	0	+20.33(+0.73%)
Apr 05, 2007	2796	2804	2786	2789	0	-6.72(-0.24%)
Apr 04, 2007	2804	2809	2790	2796	0	-8.37(-0.30%)
Apr 03, 2007	2790	2810	2779	2804	0	+14.19(+0.51%)
Apr 02, 2007	2792	2801	2767	2790	8,935,800	+0.00(+0.00%)
Mar 30, 2007	2792	2801	2767	2790	0	-2.34(-0.08%)
Mar 29, 2007	2801	2805	2781	2792	0	-9.14(-0.33%)
Mar 28, 2007	2813	2818	2797	2801	0	-11.78(-0.42%)
Mar 27, 2007	2825	2825	2813	2813	0	-11.78(-0.42%)
Mar 26, 2007	2863	2863	2825	2825	0	-37.89(-1.32%)
Mar 23, 2007	2867	2867	2863	2863	0	-3.87(-0.14%)
Mar 22, 2007	2843	2867	2843	2867	0	+23.71(+0.83%)
Mar 21, 2007	2822	2843	2822	2843	0	+20.98(+0.74%)
Mar 20, 2007	2755	2822	2755	2822	0	+69.18(+2.51%)
Mar 19, 2007	2730	2753	2730	2753	0	+23.53(+0.86%)
Mar 16, 2007	2732	2732	2729	2729	0	-2.64(-0.10%)
Mar 15, 2007	2739	2739	2732	2732	0	-7.00(-0.26%)
Mar 14, 2007	2803	2803	2739	2739	0	-64.19(-2.29%)
Mar 13, 2007	2804	2804	2803	2803	0	-0.61(-0.02%)
Mar 12, 2007	2863	2865	2800	2804	0	-59.08(-2.06%)
Mar 09, 2007	2842	2863	2842	2863	0	+20.51(+0.72%)
Mar 08, 2007	2908	2908	2842	2842	0	-65.28(-2.25%)
Mar 07, 2007	2914	2914	2908	2908	0	-6.09(-0.21%)
Mar 06, 2007	2966	2966	2914	2914	0	-52.29(-1.76%)
Mar 05, 2007	2981	2981	2966	2966	0	-15.32(-0.51%)
Mar 02, 2007	2967	2981	2967	2981	0	+13.93(+0.47%)
Mar 01, 2007	2983	2983	2967	2967	0	-15.62(-0.52%)
Feb 28, 2007	2996	2996	2983	2983	0	-13.60(-0.45%)
Feb 27, 2007	3012	3012	2996	2996	0	-15.83(-0.53%)
Feb 26, 2007	2987	3012	2987	3012	0	+25.58(+0.86%)
Feb 23, 2007	2990	2990	2987	2987	0	-2.98(-0.10%)
Feb 22, 2007	2978	3001	2975	2990	0	+11.58(+0.39%)
Feb 21, 2007	2979	2979	2978	2978	0	-0.50(-0.02%)
Feb 20, 2007	3006	3006	2979	2979	0	-25.59(-0.85%)
Feb 19, 2007	3011	3038	3003	3004	0	-6.94(-0.23%)
Feb 16, 2007	3011	3011	3011	3011	16,078,600	+0.00(+0.00%)
Feb 15, 2007	3011	3011	3011	3011	0	+0.50(+0.02%)
Feb 14, 2007	3016	3016	3011	3011	0	-5.75(-0.19%)
Feb 13, 2007	2994	3016	2994	3016	0	+22.65(+0.76%)
Feb 12, 2007	2974	2994	2974	2994	0	+20.20(+0.68%)
Feb 09, 2007	2961	2974	2961	2974	0	+12.37(+0.42%)
Feb 08, 2007	2951	2961	2951	2961	0	+9.97(+0.34%)
Feb 07, 2007	2950	2951	2950	2951	0	+1.63(+0.06%)
Feb 06, 2007	2948	2950	2948	2950	0	+2.10(+0.07%)
Feb 05, 2007	2924	2948	2924	2948	10,339,000	+0.00(+0.00%)
Feb 02, 2007	2924	2948	2924	2948	0	+23.25(+0.80%)

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.