Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	1173	1172	1158	1158	35,250,624	-13.28(-1.13%)
Apr 27, 2007	1165	1174	1163	1171	38,215,636	+0.42(+0.04%)
Apr 26, 2007	1158	1176	1165	1171	52,628,132	-2.91(-0.25%)
Apr 25, 2007	1161	1175	1157	1173	35,071,672	+16.16(+1.40%)
Apr 24, 2007	1151	1159	1144	1157	36,094,756	+7.42(+0.65%)
Apr 23, 2007	1157	1160	1149	1150	34,530,968	-9.42(-0.81%)
Apr 20, 2007	1163	1160	1143	1159	49,497,648	+15.86(+1.39%)
Apr 19, 2007	1143	1147	1139	1143	45,202,968	-3.93(-0.34%)
Apr 18, 2007	1133	1149	1132	1147	46,552,756	+0.11(+0.01%)
Apr 17, 2007	1142	1150	1142	1147	36,049,180	+5.77(+0.51%)
Apr 16, 2007	1131	1142	1124	1142	33,402,204	+17.07(+1.52%)
Apr 13, 2007	1121	1126	1115	1124	24,749,628	+9.53(+0.85%)
Apr 12, 2007	1105	1115	1104	1115	30,157,246	+7.10(+0.64%)
Apr 11, 2007	1111	1114	1103	1108	32,675,472	-6.00(-0.54%)
Apr 10, 2007	1118	1119	1112	1114	26,252,164	-3.56(-0.32%)
Apr 09, 2007	1111	1119	1111	1117	29,127,892	+3.14(+0.28%)
Apr 05, 2007	1107	1114	1106	1114	20,266,044	+8.42(+0.76%)
Apr 04, 2007	1107	1108	1104	1106	22,920,740	-1.87(-0.17%)
Apr 03, 2007	1098	1108	1094	1108	33,756,564	+13.87(+1.27%)
Apr 02, 2007	1090	1095	1086	1094	36,494,232	-0.02(-0.00%)
Mar 30, 2007	1092	1099	1088	1094	30,191,052	-1.02(-0.09%)
Mar 29, 2007	1092	1101	1089	1095	40,360,888	+1.72(+0.16%)
Mar 28, 2007	1102	1109	1089	1093	39,513,432	-15.80(-1.42%)
Mar 27, 2007	1118	1125	1108	1109	40,112,272	-16.36(-1.45%)
Mar 26, 2007	1107	1125	1098	1125	47,067,092	+27.11(+2.47%)
Mar 23, 2007	1097	1104	1096	1098	27,387,766	-2.19(-0.20%)
Mar 22, 2007	1100	1103	1097	1100	33,328,732	-2.96(-0.27%)
Mar 21, 2007	1086	1104	1087	1103	37,848,728	+14.34(+1.32%)
Mar 20, 2007	1077	1089	1075	1089	35,296,180	+13.45(+1.25%)
Mar 19, 2007	1076	1077	1070	1076	29,415,386	+5.87(+0.55%)
Mar 16, 2007	1081	1095	1069	1070	44,338,560	+4.57(+0.43%)
Mar 15, 2007	1062	1069	1061	1065	46,293,288	+4.47(+0.42%)
Mar 14, 2007	1061	1062	1020	1061	61,304,972	+3.03(+0.29%)
Mar 13, 2007	1077	1077	1058	1058	61,321,088	-19.33(-1.79%)
Mar 12, 2007	1054	1079	1072	1077	36,262,432	-1.69(-0.16%)
Mar 09, 2007	1081	1079	1071	1079	36,374,532	+7.27(+0.68%)
Mar 08, 2007	1066	1073	1062	1071	29,743,594	+9.09(+0.86%)
Mar 07, 2007	1062	1068	1058	1062	38,144,304	+0.96(+0.09%)
Mar 06, 2007	1060	1063	1049	1061	44,564,628	+12.14(+1.16%)
Mar 05, 2007	1049	1062	1049	1049	52,064,900	-12.96(-1.22%)
Mar 02, 2007	1071	1076	1062	1062	37,898,992	-12.61(-1.17%)
Mar 01, 2007	1070	1086	1063	1075	45,327,036	-11.32(-1.04%)
Feb 28, 2007	1074	1091	1075	1086	47,087,428	+11.03(+1.03%)
Feb 27, 2007	1086	1098	1065	1075	47,212,176	-23.90(-2.17%)
Feb 26, 2007	1099	1104	1093	1099	32,980,840	+5.37(+0.49%)
Feb 23, 2007	1094	1098	1087	1094	30,269,868	-5.16(-0.47%)
Feb 22, 2007	1094	1099	1093	1099	23,464,496	+5.06(+0.46%)
Feb 21, 2007	1091	1096	1089	1094	20,263,354	-3.16(-0.29%)
Feb 20, 2007	1093	1097	1091	1097	16,561,049	+4.28(+0.39%)
Feb 16, 2007	1092	1094	1087	1093	19,658,312	-1.71(-0.16%)
Feb 15, 2007	1092	1096	1090	1094	19,131,402	+0.26(+0.02%)
Feb 14, 2007	1084	1098	1086	1094	26,145,268	+7.93(+0.73%)
Feb 13, 2007	1082	1086	1080	1086	24,244,938	+5.95(+0.55%)
Feb 12, 2007	1082	1082	1076	1080	29,076,412	-1.41(-0.13%)
Feb 09, 2007	1091	1091	1080	1082	33,672,432	-6.52(-0.60%)
Feb 08, 2007	1091	1096	1087	1088	30,872,456	-8.32(-0.76%)
Feb 07, 2007	1098	1098	1093	1096	25,057,110	-0.16(-0.01%)
Feb 06, 2007	1093	1097	1091	1097	28,493,468	+3.90(+0.36%)
Feb 05, 2007	1093	1097	1088	1093	21,505,004	-4.68(-0.43%)
Feb 02, 2007	1092	1099	1094	1097	26,970,140	+3.57(+0.33%)

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.