Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	1539	1542	1531	1542	316,000	-0.28(-0.02%)
Apr 27, 2007	1547	1553	1537	1543	356,400	-10.61(-0.68%)
Apr 26, 2007	1560	1565	1553	1553	391,600	+7.58(+0.49%)
Apr 25, 2007	1558	1559	1536	1546	445,600	-11.16(-0.72%)
Apr 24, 2007	1546	1558	1538	1557	393,400	+12.36(+0.80%)
Apr 23, 2007	1545	1554	1538	1544	387,000	+11.27(+0.74%)
Apr 20, 2007	1519	1533	1519	1533	397,600	+19.42(+1.28%)
Apr 19, 2007	1537	1537	1506	1514	363,800	-20.92(-1.36%)
Apr 18, 2007	1533	1538	1530	1535	352,600	+5.92(+0.39%)
Apr 17, 2007	1539	1539	1524	1529	422,600	-3.38(-0.22%)
Apr 16, 2007	1524	1533	1519	1532	462,200	+11.26(+0.74%)
Apr 13, 2007	1524	1526	1512	1521	426,200	-4.83(-0.32%)
Apr 12, 2007	1510	1526	1508	1526	360,200	+12.19(+0.81%)
Apr 11, 2007	1509	1519	1508	1513	386,800	+14.26(+0.95%)
Apr 10, 2007	1501	1502	1492	1499	359,400	-1.90(-0.13%)
Apr 09, 2007	1490	1501	1489	1501	388,200	+16.91(+1.14%)
Apr 06, 2007	1488	1489	1478	1484	313,600	+2.11(+0.14%)
Apr 05, 2007	1486	1486	1478	1482	328,400	-1.37(-0.09%)
Apr 04, 2007	1475	1485	1471	1483	354,000	+19.66(+1.34%)
Apr 03, 2007	1463	1464	1453	1464	340,600	+4.22(+0.29%)
Apr 02, 2007	1456	1465	1456	1460	303,600	+6.98(+0.48%)
Mar 30, 2007	1458	1460	1448	1453	288,400	+1.60(+0.11%)
Mar 29, 2007	1435	1453	1433	1451	283,000	+11.21(+0.78%)
Mar 28, 2007	1451	1457	1433	1440	298,000	-13.49(-0.93%)
Mar 27, 2007	1450	1456	1442	1453	259,800	+3.46(+0.24%)
Mar 26, 2007	1451	1456	1444	1450	312,600	+2.39(+0.17%)
Mar 23, 2007	1450	1454	1443	1447	278,800	-1.15(-0.08%)
Mar 22, 2007	1452	1456	1448	1449	301,000	+5.68(+0.39%)
Mar 21, 2007	1446	1452	1435	1443	343,000	-1.32(-0.09%)
Mar 20, 2007	1449	1450	1440	1444	364,400	+0.78(+0.05%)
Mar 19, 2007	1425	1445	1421	1443	280,800	+15.51(+1.09%)
Mar 16, 2007	1429	1432	1416	1428	304,200	+0.95(+0.07%)
Mar 15, 2007	1419	1429	1415	1427	254,400	+19.56(+1.39%)
Mar 14, 2007	1410	1417	1405	1407	259,200	-28.68(-2.00%)
Mar 13, 2007	1442	1442	1434	1436	256,400	-5.28(-0.37%)
Mar 12, 2007	1430	1442	1430	1441	245,000	+17.75(+1.25%)
Mar 10, 2007	1433	1435	1416	1424	227,400	-0.31(-0.02%)
Mar 09, 2007	1409	1433	1408	1424	285,800	+12.94(+0.92%)
Mar 08, 2007	1415	1416	1398	1411	254,200	+8.02(+0.57%)
Mar 07, 2007	1383	1404	1383	1403	239,200	+26.78(+1.95%)
Mar 06, 2007	1401	1404	1376	1376	232,600	+0.00(+0.00%)
Mar 05, 2007	1401	1404	1376	1376	0	-38.32(-2.71%)
Mar 03, 2007	1407	1424	1407	1414	243,200	+0.00(+0.00%)
Mar 02, 2007	1407	1424	1407	1414	0	-2.87(-0.20%)
Mar 01, 2007	1396	1417	1394	1417	324,200	-37.26(-2.56%)
Feb 28, 2007	1468	1468	1454	1455	261,600	-15.43(-1.05%)
Feb 27, 2007	1467	1471	1462	1470	261,800	+0.00(+0.00%)
Feb 26, 2007	1467	1471	1462	1470	0	+0.15(+0.01%)
Feb 24, 2007	1470	1471	1460	1470	310,600	+4.47(+0.31%)
Feb 23, 2007	1453	1471	1453	1465	310,200	+14.03(+0.97%)
Feb 22, 2007	1455	1457	1445	1451	258,200	-1.58(-0.11%)
Feb 21, 2007	1451	1453	1444	1453	220,400	+0.00(+0.00%)
Feb 20, 2007	1451	1453	1444	1453	0	+4.15(+0.29%)
Feb 17, 2007	1444	1449	1439	1449	207,200	+5.18(+0.36%)
Feb 16, 2007	1451	1451	1442	1444	216,000	+7.53(+0.52%)
Feb 15, 2007	1430	1441	1430	1436	214,600	+17.66(+1.25%)
Feb 14, 2007	1413	1425	1411	1418	219,200	+4.15(+0.29%)
Feb 13, 2007	1417	1417	1404	1414	209,200	+0.00(+0.00%)
Feb 12, 2007	1417	1417	1404	1414	0	-13.39(-0.94%)
Feb 10, 2007	1424	1432	1423	1428	227,600	+4.10(+0.29%)
Feb 09, 2007	1425	1431	1416	1424	189,000	-2.71(-0.19%)
Feb 08, 2007	1431	1431	1419	1426	193,200	-2.29(-0.16%)
Feb 07, 2007	1417	1429	1415	1429	188,800	+10.63(+0.75%)
Feb 06, 2007	1414	1420	1410	1418	181,600	+0.00(+0.00%)
Feb 05, 2007	1414	1420	1410	1418	0	+4.81(+0.34%)
Feb 03, 2007	1387	1413	1386	1413	219,200	+30.24(+2.19%)
Feb 02, 2007	1367	1383	1362	1383	168,200	+22.67(+1.67%)

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.