Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	1199	1203	1199	1199	168,173,232	-0.82(-0.07%)
May 30, 2007	1188	1200	1190	1200	157,747,264	+5.97(+0.50%)
May 29, 2007	1189	1196	1189	1194	132,329,712	+5.29(+0.44%)
May 25, 2007	1187	1191	1184	1189	118,694,416	+4.37(+0.37%)
May 24, 2007	1193	1199	1184	1184	162,119,360	-8.01(-0.67%)
May 23, 2007	1195	1199	1192	1192	144,463,552	-1.91(-0.16%)
May 22, 2007	1192	1196	1192	1194	156,210,656	+0.59(+0.05%)
May 21, 2007	1189	1197	1192	1194	179,169,872	+0.04(+0.00%)
May 18, 2007	1187	1194	1187	1194	169,475,936	+7.15(+0.60%)
May 17, 2007	1186	1192	1186	1187	169,155,728	-4.81(-0.40%)
May 16, 2007	1179	1191	1179	1191	176,997,424	+12.08(+1.02%)
May 15, 2007	1174	1187	1175	1179	179,606,688	+3.71(+0.32%)
May 14, 2007	1175	1180	1174	1176	147,958,256	-1.74(-0.15%)
May 11, 2007	1170	1185	1171	1177	137,017,856	+6.24(+0.53%)
May 10, 2007	1178	1185	1171	1171	163,453,696	-13.56(-1.14%)
May 09, 2007	1179	1187	1181	1185	147,967,008	+0.67(+0.06%)
May 08, 2007	1184	1189	1181	1184	146,644,304	-2.83(-0.24%)
May 07, 2007	1185	1190	1186	1187	153,726,304	+0.76(+0.06%)
May 04, 2007	1186	1187	1183	1186	144,956,752	+1.98(+0.17%)
May 03, 2007	1182	1184	1180	1184	166,865,504	+3.65(+0.31%)
May 02, 2007	1174	1183	1174	1180	179,304,896	+6.16(+0.52%)
May 01, 2007	1169	1174	1169	1174	180,838,416	+0.76(+0.06%)
Apr 30, 2007	1178	1181	1174	1174	184,429,328	-4.63(-0.39%)
Apr 27, 2007	1175	1181	1176	1178	136,391,440	-2.46(-0.21%)
Apr 26, 2007	1183	1187	1180	1181	177,470,336	-4.73(-0.40%)
Apr 25, 2007	1181	1186	1179	1185	198,135,728	+6.61(+0.56%)
Apr 24, 2007	1176	1180	1172	1179	144,612,576	+0.16(+0.01%)
Apr 23, 2007	1179	1183	1179	1179	116,994,824	-2.86(-0.24%)
Apr 20, 2007	1181	1182	1173	1181	202,881,536	+8.94(+0.76%)
Apr 19, 2007	1173	1176	1170	1173	151,652,480	-3.67(-0.31%)
Apr 18, 2007	1172	1178	1173	1176	144,512,704	-0.36(-0.03%)
Apr 17, 2007	1168	1178	1170	1177	165,376,464	+6.87(+0.59%)
Apr 16, 2007	1162	1170	1162	1170	133,757,696	+7.76(+0.67%)
Apr 13, 2007	1162	1162	1157	1162	123,376,216	+3.85(+0.33%)
Apr 12, 2007	1149	1158	1149	1158	135,630,144	+6.36(+0.55%)
Apr 11, 2007	1157	1158	1150	1152	159,552,688	-6.53(-0.56%)
Apr 10, 2007	1155	1159	1155	1158	131,071,656	+3.32(+0.29%)
Apr 09, 2007	1156	1157	1155	1155	119,989,520	-0.80(-0.07%)
Apr 05, 2007	1152	1156	1152	1156	126,368,520	+1.99(+0.17%)
Apr 04, 2007	1151	1155	1151	1154	155,149,568	+3.01(+0.26%)
Apr 03, 2007	1145	1154	1144	1151	169,208,752	+7.07(+0.62%)
Apr 02, 2007	1139	1180	1139	1144	149,641,312	-36.70(-3.11%)
Mar 30, 2007	1177	1183	1171	1180	141,917,632	+2.90(+0.25%)
Mar 29, 2007	1177	1178	1171	1177	135,349,936	+6.81(+0.58%)
Mar 28, 2007	1169	1175	1166	1171	165,184,320	-2.80(-0.24%)
Mar 27, 2007	1174	1180	1172	1173	136,253,968	-6.71(-0.57%)
Mar 26, 2007	1179	1182	1172	1180	130,912,960	-1.39(-0.12%)
Mar 23, 2007	1181	1185	1181	1182	114,697,784	-0.38(-0.03%)
Mar 22, 2007	1178	1183	1179	1182	150,834,176	+1.86(+0.16%)
Mar 21, 2007	1166	1180	1163	1180	158,753,216	+14.07(+1.21%)
Mar 20, 2007	1156	1166	1158	1166	140,773,520	+8.04(+0.69%)
Mar 19, 2007	1152	1159	1149	1158	152,387,632	+8.79(+0.76%)
Mar 16, 2007	1155	1156	1147	1149	217,227,648	-0.86(-0.07%)
Mar 15, 2007	1141	1152	1143	1150	155,913,056	+9.62(+0.84%)
Mar 14, 2007	1140	1141	1126	1140	204,327,376	+5.18(+0.46%)
Mar 13, 2007	1156	1156	1135	1135	196,247,360	-21.05(-1.82%)
Mar 12, 2007	1151	1159	1152	1156	154,541,488	+3.88(+0.34%)
Mar 09, 2007	1151	1154	1148	1152	149,221,888	+5.04(+0.44%)
Mar 08, 2007	1145	1150	1139	1147	123,202,528	+8.13(+0.71%)
Mar 07, 2007	1139	1144	1137	1139	172,384,592	-2.82(-0.25%)
Mar 06, 2007	1135	1143	1126	1142	172,720,800	+15.89(+1.41%)
Mar 05, 2007	1128	1137	1126	1126	171,419,184	-9.40(-0.83%)
Mar 02, 2007	1143	1149	1135	1136	186,269,056	-13.26(-1.15%)

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.