Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	6087	6119	6067	6104	146,410,000	+61.85(+1.02%)
May 30, 2007	6016	6046	5986	6042	117,129,000	-14.24(-0.24%)
May 29, 2007	6080	6080	6045	6056	91,777,400	-15.08(-0.25%)
May 28, 2007	6065	6074	6051	6071	17,502,800	+13.98(+0.23%)
May 25, 2007	6020	6073	6011	6057	111,888,096	+9.18(+0.15%)
May 24, 2007	6070	6110	6039	6048	137,761,904	-71.89(-1.17%)
May 23, 2007	6094	6122	6093	6120	155,669,904	+30.48(+0.50%)
May 22, 2007	6094	6107	6077	6090	122,899,200	-0.19(-0.00%)
May 21, 2007	6092	6110	6062	6090	107,917,800	-11.23(-0.18%)
May 18, 2007	6018	6112	6016	6101	158,775,392	+74.14(+1.23%)
May 17, 2007	6044	6049	6011	6027	79,766,400	+9.09(+0.15%)
May 16, 2007	6040	6053	6013	6018	127,693,696	-31.85(-0.53%)
May 15, 2007	6002	6058	5987	6050	130,952,400	+23.34(+0.39%)
May 14, 2007	6070	6070	6017	6026	103,490,000	-24.21(-0.40%)
May 11, 2007	5956	6051	5928	6051	181,268,704	+37.87(+0.63%)
May 10, 2007	6045	6058	6007	6013	131,952,496	-38.87(-0.64%)
May 09, 2007	6070	6078	6021	6052	122,942,600	+17.38(+0.29%)
May 08, 2007	6058	6064	6016	6034	105,854,600	-37.23(-0.61%)
May 07, 2007	6080	6082	6059	6071	72,714,200	+2.65(+0.04%)
May 04, 2007	6013	6076	6000	6069	138,972,608	+64.55(+1.08%)
May 03, 2007	6019	6020	5970	6004	120,110,304	+14.15(+0.24%)
May 02, 2007	5985	6001	5959	5990	135,801,504	+30.09(+0.50%)
May 01, 2007	5913	5976	5913	5960	85,311,800	+0.00(+0.00%)
Apr 30, 2007	5913	5976	5913	5960	85,311,800	+29.27(+0.49%)
Apr 27, 2007	5941	5951	5908	5931	112,308,896	-13.67(-0.23%)
Apr 26, 2007	5980	5982	5931	5944	141,436,800	-2.89(-0.05%)
Apr 25, 2007	5903	5962	5903	5947	140,026,000	+61.30(+1.04%)
Apr 24, 2007	5912	5924	5861	5886	173,394,896	-31.29(-0.53%)
Apr 23, 2007	5937	5958	5905	5917	113,092,800	-21.58(-0.36%)
Apr 20, 2007	5856	5958	5855	5939	193,738,896	+109.86(+1.88%)
Apr 19, 2007	5776	5834	5745	5829	159,945,600	-6.91(-0.12%)
Apr 18, 2007	5849	5859	5813	5836	126,860,400	-22.19(-0.38%)
Apr 17, 2007	5844	5872	5821	5858	115,309,504	-3.83(-0.07%)
Apr 16, 2007	5815	5862	5807	5862	115,781,696	+72.63(+1.25%)
Apr 13, 2007	5762	5795	5749	5789	92,576,400	+40.40(+0.70%)
Apr 12, 2007	5744	5759	5701	5749	113,848,800	-2.98(-0.05%)
Apr 11, 2007	5758	5798	5741	5752	107,745,000	-14.35(-0.25%)
Apr 10, 2007	5750	5775	5726	5766	108,048,000	+24.89(+0.43%)
Apr 09, 2007	5732	5751	5721	5741	79,691,800	+0.00(+0.00%)
Apr 05, 2007	5732	5751	5721	5741	79,691,800	+2.37(+0.04%)
Apr 04, 2007	5730	5739	5707	5739	122,864,200	+27.10(+0.47%)
Apr 03, 2007	5682	5714	5669	5712	117,590,800	+66.35(+1.18%)
Apr 02, 2007	5623	5648	5609	5646	116,783,000	+11.40(+0.20%)
Mar 30, 2007	5630	5674	5609	5634	106,559,104	+2.63(+0.05%)
Mar 29, 2007	5580	5633	5579	5632	102,912,200	+78.84(+1.42%)
Mar 28, 2007	5564	5575	5531	5553	128,851,600	-34.37(-0.62%)
Mar 27, 2007	5610	5618	5572	5587	116,854,896	+10.76(+0.19%)
Mar 26, 2007	5638	5639	5546	5576	155,438,896	-58.45(-1.04%)
Mar 23, 2007	5590	5642	5577	5635	132,817,904	+36.38(+0.65%)
Mar 22, 2007	5578	5610	5560	5598	170,424,704	+96.19(+1.75%)
Mar 21, 2007	5499	5518	5491	5502	125,262,704	-1.09(-0.02%)
Mar 20, 2007	5460	5505	5426	5503	140,060,096	+44.32(+0.81%)
Mar 19, 2007	5435	5459	5412	5459	68,657,400	+76.79(+1.43%)
Mar 16, 2007	5380	5421	5347	5382	191,552,000	-7.69(-0.14%)
Mar 15, 2007	5376	5390	5320	5390	157,388,896	+93.63(+1.77%)
Mar 14, 2007	5347	5367	5296	5296	214,300,304	-136.72(-2.52%)
Mar 13, 2007	5499	5509	5433	5433	129,619,800	-63.13(-1.15%)
Mar 12, 2007	5554	5565	5479	5496	121,047,696	-41.77(-0.75%)
Mar 10, 2007	5516	5549	5473	5538	137,914,096	+13.58(+0.25%)
Mar 09, 2007	5494	5529	5482	5524	146,668,496	+69.19(+1.27%)
Mar 08, 2007	5458	5469	5431	5455	146,583,808	+17.94(+0.33%)
Mar 07, 2007	5431	5444	5399	5437	165,844,192	+52.10(+0.97%)
Mar 06, 2007	5325	5404	5303	5385	188,472,896	+0.00(+0.00%)
Mar 05, 2007	5325	5404	5303	5385	0	-39.67(-0.73%)
Mar 03, 2007	5480	5499	5391	5425	182,954,000	-33.70(-0.62%)
Mar 02, 2007	5502	5555	5356	5458	285,963,104	-57.92(-1.05%)

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.