Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	2357	2365	2354	2357	26,672,520	-0.33(-0.01%)
May 30, 2007	2344	2360	2346	2357	29,479,008	+6.79(+0.29%)
May 29, 2007	2349	2358	2346	2351	39,370,268	+0.92(+0.04%)
May 25, 2007	2353	2356	2347	2350	23,321,776	-4.97(-0.21%)
May 24, 2007	2358	2362	2349	2355	42,213,184	-1.57(-0.07%)
May 23, 2007	2355	2365	2345	2356	24,531,516	+10.77(+0.46%)
May 22, 2007	2344	2353	2332	2345	28,208,208	+1.41(+0.06%)
May 21, 2007	2361	2366	2342	2344	29,532,984	-18.08(-0.77%)
May 18, 2007	2352	2367	2353	2362	32,497,160	+8.82(+0.37%)
May 17, 2007	2351	2365	2341	2353	24,641,668	-9.75(-0.41%)
May 16, 2007	2352	2365	2336	2363	48,280,708	+27.19(+1.16%)
May 15, 2007	2340	2351	2334	2336	36,887,924	-11.14(-0.47%)
May 14, 2007	2350	2364	2344	2347	27,913,988	+2.84(+0.12%)
May 11, 2007	2344	2388	2335	2344	35,207,216	+2.76(+0.12%)
May 10, 2007	2374	2388	2341	2341	38,095,652	-46.53(-1.95%)
May 09, 2007	2377	2392	2376	2388	27,242,800	+6.76(+0.28%)
May 08, 2007	2378	2395	2373	2381	22,435,032	-13.70(-0.57%)
May 07, 2007	2378	2398	2384	2395	18,844,176	-2.99(-0.12%)
May 04, 2007	2399	2402	2389	2398	17,702,976	+8.50(+0.36%)
May 03, 2007	2388	2395	2386	2389	18,643,212	-6.05(-0.25%)
May 02, 2007	2370	2399	2383	2395	21,702,932	+11.99(+0.50%)
May 01, 2007	2383	2392	2382	2383	21,375,202	-0.68(-0.03%)
Apr 30, 2007	2391	2404	2384	2384	32,866,996	-19.96(-0.83%)
Apr 27, 2007	2406	2414	2400	2404	21,464,960	-3.14(-0.13%)
Apr 26, 2007	2404	2412	2402	2407	22,107,720	-2.56(-0.11%)
Apr 25, 2007	2401	2413	2402	2410	30,214,924	+7.98(+0.33%)
Apr 24, 2007	2402	2403	2391	2402	24,503,732	+10.84(+0.45%)
Apr 23, 2007	2397	2402	2390	2391	26,987,700	-7.61(-0.32%)
Apr 20, 2007	2395	2399	2382	2399	29,453,982	+16.25(+0.68%)
Apr 19, 2007	2358	2385	2364	2382	24,325,528	+18.14(+0.77%)
Apr 18, 2007	2366	2373	2361	2364	23,127,890	-5.23(-0.22%)
Apr 17, 2007	2374	2380	2341	2369	39,689,784	+27.91(+1.19%)
Apr 16, 2007	2329	2342	2323	2341	23,517,074	+18.41(+0.79%)
Apr 13, 2007	2317	2324	2302	2323	25,774,792	+20.65(+0.90%)
Apr 12, 2007	2283	2305	2288	2302	21,114,822	+9.44(+0.41%)
Apr 11, 2007	2289	2304	2288	2293	27,641,076	-5.49(-0.24%)
Apr 10, 2007	2294	2302	2292	2298	24,168,040	+5.69(+0.25%)
Apr 09, 2007	2292	2298	2287	2293	13,501,167	-4.42(-0.19%)
Apr 05, 2007	2278	2303	2278	2297	19,594,352	+19.57(+0.86%)
Apr 04, 2007	2257	2278	2262	2278	22,699,672	+15.63(+0.69%)
Apr 03, 2007	2258	2267	2255	2262	23,721,888	+7.19(+0.32%)
Apr 02, 2007	2250	2256	2244	2255	21,711,128	+10.95(+0.49%)
Mar 30, 2007	2279	2284	2240	2244	27,260,666	-33.00(-1.45%)
Mar 29, 2007	2273	2279	2260	2277	28,198,392	+16.24(+0.72%)
Mar 28, 2007	2270	2270	2259	2261	25,482,004	-8.18(-0.36%)
Mar 27, 2007	2272	2282	2268	2269	20,399,314	-13.73(-0.60%)
Mar 26, 2007	2282	2283	2267	2282	25,533,484	+0.08(+0.00%)
Mar 23, 2007	2295	2291	2278	2282	26,980,148	-3.39(-0.15%)
Mar 22, 2007	2292	2302	2285	2286	20,864,556	-16.51(-0.72%)
Mar 21, 2007	2278	2304	2269	2302	27,194,632	+22.86(+1.00%)
Mar 20, 2007	2266	2283	2269	2279	19,276,940	+9.22(+0.41%)
Mar 19, 2007	2268	2272	2260	2270	19,485,564	+0.91(+0.04%)
Mar 16, 2007	2275	2279	2264	2269	26,786,776	+4.40(+0.19%)
Mar 15, 2007	2257	2271	2254	2265	19,098,884	+1.77(+0.08%)
Mar 14, 2007	2267	2264	2243	2263	28,807,800	+7.90(+0.35%)
Mar 13, 2007	2285	2285	2253	2255	35,153,836	-29.28(-1.28%)
Mar 12, 2007	2282	2286	2277	2285	22,698,214	-1.34(-0.06%)
Mar 09, 2007	2282	2289	2280	2286	20,992,872	+1.41(+0.06%)
Mar 08, 2007	2277	2288	2272	2284	19,081,508	+12.20(+0.54%)
Mar 07, 2007	2267	2287	2268	2272	25,004,072	-4.70(-0.21%)
Mar 06, 2007	2270	2282	2244	2277	34,902,164	+33.37(+1.49%)
Mar 05, 2007	2236	2260	2241	2244	26,857,960	-7.03(-0.31%)
Mar 02, 2007	2259	2268	2249	2251	26,630,836	-13.80(-0.61%)

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.