Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	1522	1527	1521	1521	102,963,584	-2.12(-0.14%)
May 30, 2007	1509	1523	1509	1523	101,045,808	+8.57(+0.57%)
May 29, 2007	1506	1517	1504	1514	83,250,936	+10.23(+0.68%)
May 25, 2007	1504	1507	1498	1504	72,981,568	+5.74(+0.38%)
May 24, 2007	1508	1514	1498	1498	100,180,888	-8.07(-0.54%)
May 23, 2007	1511	1514	1505	1506	93,546,432	-1.16(-0.08%)
May 22, 2007	1506	1510	1504	1508	95,663,896	+0.34(+0.02%)
May 21, 2007	1506	1511	1504	1507	115,526,336	-0.75(-0.05%)
May 18, 2007	1502	1508	1498	1508	99,265,992	+9.72(+0.65%)
May 17, 2007	1502	1504	1497	1498	85,309,576	-5.87(-0.39%)
May 16, 2007	1488	1504	1485	1504	99,882,432	+19.05(+1.28%)
May 15, 2007	1478	1494	1476	1485	109,027,680	+7.04(+0.48%)
May 14, 2007	1479	1483	1476	1478	85,761,296	-1.16(-0.08%)
May 11, 2007	1474	1489	1473	1479	83,080,008	+6.32(+0.43%)
May 10, 2007	1485	1489	1473	1473	99,165,392	-16.25(-1.09%)
May 09, 2007	1486	1492	1486	1489	84,815,304	+1.34(+0.09%)
May 08, 2007	1491	1495	1485	1488	87,194,784	-7.00(-0.47%)
May 07, 2007	1496	1500	1493	1495	86,881,888	-0.01(-0.00%)
May 04, 2007	1497	1496	1490	1495	83,088,840	+2.55(+0.17%)
May 03, 2007	1492	1493	1489	1492	100,854,720	+3.57(+0.24%)
May 02, 2007	1487	1492	1484	1489	105,793,536	+5.03(+0.34%)
May 01, 2007	1482	1487	1478	1484	119,821,632	-2.83(-0.19%)
Apr 30, 2007	1492	1496	1487	1487	119,288,720	-2.64(-0.18%)
Apr 27, 2007	1487	1491	1486	1489	83,194,408	-2.18(-0.15%)
Apr 26, 2007	1499	1500	1491	1491	108,077,856	-9.14(-0.61%)
Apr 25, 2007	1498	1501	1494	1500	135,574,848	+6.96(+0.47%)
Apr 24, 2007	1491	1494	1483	1494	92,705,104	+2.48(+0.17%)
Apr 23, 2007	1495	1497	1491	1491	74,773,120	-3.67(-0.25%)
Apr 20, 2007	1496	1495	1483	1495	128,625,680	+11.44(+0.77%)
Apr 19, 2007	1484	1485	1478	1483	94,283,472	-1.89(-0.13%)
Apr 18, 2007	1483	1488	1482	1485	93,872,816	+0.38(+0.03%)
Apr 17, 2007	1478	1488	1476	1485	110,901,000	+8.76(+0.59%)
Apr 16, 2007	1471	1477	1468	1476	85,584,472	+7.76(+0.53%)
Apr 13, 2007	1473	1469	1463	1468	73,575,232	+2.12(+0.14%)
Apr 12, 2007	1457	1467	1455	1466	85,150,920	+9.50(+0.65%)
Apr 11, 2007	1464	1463	1454	1457	96,031,672	-6.78(-0.46%)
Apr 10, 2007	1459	1465	1459	1463	87,839,120	+4.73(+0.32%)
Apr 09, 2007	1462	1462	1458	1459	75,095,880	-1.63(-0.11%)
Apr 05, 2007	1456	1462	1457	1460	89,473,104	+1.44(+0.10%)
Apr 04, 2007	1455	1461	1453	1459	106,962,920	+5.68(+0.39%)
Apr 03, 2007	1449	1457	1446	1453	116,274,048	+6.96(+0.48%)
Apr 02, 2007	1442	1508	1440	1446	106,886,024	-61.51(-4.08%)
Mar 30, 2007	1505	1512	1494	1508	92,577,056	+2.79(+0.19%)
Mar 29, 2007	1503	1506	1496	1505	87,645,016	+8.89(+0.59%)
Mar 28, 2007	1494	1502	1490	1496	105,570,976	-0.12(-0.01%)
Mar 27, 2007	1499	1506	1494	1496	83,756,848	-9.65(-0.64%)
Mar 26, 2007	1504	1507	1496	1506	80,231,968	-1.44(-0.10%)
Mar 23, 2007	1507	1513	1507	1507	71,199,288	-1.93(-0.13%)
Mar 22, 2007	1505	1510	1505	1509	94,764,840	+4.27(+0.28%)
Mar 21, 2007	1489	1506	1485	1505	96,080,392	+16.60(+1.12%)
Mar 20, 2007	1478	1488	1478	1488	87,099,720	+10.26(+0.69%)
Mar 19, 2007	1471	1479	1468	1478	99,878,128	+9.78(+0.67%)
Mar 16, 2007	1478	1476	1465	1468	131,709,448	-4.50(-0.31%)
Mar 15, 2007	1461	1475	1464	1473	102,977,304	+10.37(+0.71%)
Mar 14, 2007	1462	1462	1444	1462	137,680,992	+6.56(+0.45%)
Mar 13, 2007	1483	1483	1455	1456	131,738,968	-27.04(-1.82%)
Mar 12, 2007	1478	1487	1479	1483	104,230,904	+3.91(+0.26%)
Mar 09, 2007	1477	1480	1473	1479	95,162,336	+6.80(+0.46%)
Mar 08, 2007	1469	1475	1461	1472	74,589,128	+10.75(+0.74%)
Mar 07, 2007	1464	1467	1459	1461	110,975,680	-5.81(-0.40%)
Mar 06, 2007	1459	1468	1448	1467	109,002,808	+19.27(+1.33%)
Mar 05, 2007	1450	1462	1448	1448	108,088,392	-8.47(-0.58%)
Mar 02, 2007	1468	1474	1456	1456	119,023,320	-17.25(-1.17%)

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.