Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	2495	2539	2486	2493	2,139	-7.00(-0.28%)
Apr 27, 2007	2495	2545	2470	2500	1,741	-9.00(-0.36%)
Apr 26, 2007	2535	2535	2480	2509	1,804	-26.00(-1.03%)
Apr 25, 2007	2600	2620	2528	2535	2,122	-45.00(-1.74%)
Apr 24, 2007	2631	2631	2530	2580	1,792	-40.00(-1.53%)
Apr 23, 2007	2650	2690	2605	2620	1,760	-55.00(-2.06%)
Apr 20, 2007	2609	2680	2600	2675	1,771	+66.00(+2.53%)
Apr 19, 2007	2585	2699	2575	2609	1,619	+23.99(+0.93%)
Apr 18, 2007	2600	2610	2550	2585	2,494	-34.99(-1.34%)
Apr 17, 2007	2500	2650	2500	2620	2,835	+136.99(+5.52%)
Apr 16, 2007	2364	2494	2350	2483	3,158	+134.01(+5.70%)
Apr 13, 2007	2314	2385	2310	2349	1,262	+35.00(+1.51%)
Apr 12, 2007	2315	2325	2285	2314	1,605	+4.00(+0.17%)
Apr 11, 2007	2330	2330	2270	2310	1,163	-14.74(-0.63%)
Apr 10, 2007	2361	2365	2250	2325	2,859	-25.51(-1.09%)
Apr 09, 2007	2355	2379	2340	2350	1,015	+5.25(+0.22%)
Apr 05, 2007	2367	2381	2325	2345	1,600	-12.83(-0.54%)
Apr 04, 2007	2412	2415	2326	2358	3,684	-32.17(-1.35%)
Apr 03, 2007	2320	2400	2320	2390	2,054	+90.00(+3.91%)
Apr 02, 2007	2282	2320	2282	2300	884	+40.00(+1.77%)
Mar 30, 2007	2250	2310	2230	2260	2,252	+20.42(+0.91%)
Mar 29, 2007	2269	2320	2220	2240	1,601	-9.42(-0.42%)
Mar 28, 2007	2285	2288	2205	2249	4,547	-50.75(-2.21%)
Mar 27, 2007	2324	2335	2270	2300	2,341	-54.25(-2.30%)
Mar 26, 2007	2465	2465	2300	2354	3,205	-101.00(-4.11%)
Mar 23, 2007	2430	2510	2425	2455	1,576	+25.00(+1.03%)
Mar 22, 2007	2315	2470	2310	2430	2,130	+125.00(+5.42%)
Mar 21, 2007	2218	2305	2210	2305	1,971	+97.11(+4.40%)
Mar 20, 2007	2220	2235	2201	2208	745	-5.04(-0.23%)
Mar 19, 2007	2200	2245	2200	2213	875	-4.07(-0.18%)
Mar 16, 2007	2210	2225	2177	2217	3,281	+7.00(+0.32%)
Mar 15, 2007	2215	2255	2180	2210	1,648	+0.99(+0.04%)
Mar 14, 2007	2210	2240	2150	2209	1,658	+9.01(+0.41%)
Mar 13, 2007	2191	2221	2175	2200	1,905	+9.00(+0.41%)
Mar 12, 2007	2135	2200	2130	2191	1,681	+71.00(+3.35%)
Mar 09, 2007	2101	2141	2090	2120	1,125	+25.00(+1.19%)
Mar 08, 2007	2057	2110	2057	2095	1,767	+58.00(+2.85%)
Mar 07, 2007	2055	2105	2020	2037	1,894	-3.00(-0.15%)
Mar 06, 2007	1983	2125	1983	2040	2,834	+59.00(+2.98%)
Mar 05, 2007	2000	2150	1919	1981	2,948	-34.12(-1.69%)
Mar 02, 2007	2115	2115	2000	2015	2,868	-96.88(-4.59%)
Mar 01, 2007	2129	2130	2000	2112	2,774	-38.00(-1.77%)
Feb 28, 2007	2000	2225	2000	2150	3,230	+130.00(+6.44%)
Feb 27, 2007	2264	2264	1925	2020	6,230	-244.00(-10.78%)
Feb 26, 2007	2210	2300	2200	2264	4,298	+64.00(+2.91%)
Feb 23, 2007	2200	2201	2188	2200	1,079	-4.00(-0.18%)
Feb 22, 2007	2000	2230	2000	2204	1,840	+50.00(+2.32%)
Feb 21, 2007	2100	2190	2000	2154	3,327	+69.00(+3.31%)
Feb 20, 2007	2000	2099	2000	2085	814	-13.01(-0.62%)
Feb 16, 2007	2000	2099	2000	2098	1,110	+18.00(+0.87%)
Feb 15, 2007	2000	2104	2000	2080	4,170	-26.99(-1.28%)
Feb 14, 2007	1998	2135	1998	2107	1,452	+122.00(+6.15%)
Feb 13, 2007	1949	1985	1938	1985	1,245	+46.85(+2.42%)
Feb 12, 2007	1954	1970	1901	1938	1,403	+0.14(+0.01%)
Feb 09, 2007	1948	1950	1930	1938	1,127	-1.99(-0.10%)
Feb 08, 2007	1939	1959	1920	1940	696	+10.57(+0.55%)
Feb 07, 2007	1937	1950	1906	1929	1,335	-12.56(-0.65%)
Feb 06, 2007	1930	1942	1902	1942	995	+11.99(+0.62%)
Feb 05, 2007	1950	1960	1925	1930	1,556	-15.95(-0.82%)
Feb 02, 2007	1945	1960	1930	1946	2,117	-2.05(-0.11%)

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.