Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	1138	1159	1143	1149	26,487,232	-1.23(-0.11%)
Jun 28, 2007	1140	1156	1148	1150	24,286,656	-2.62(-0.23%)
Jun 27, 2007	1130	1153	1140	1153	29,966,514	+5.33(+0.46%)
Jun 26, 2007	1139	1159	1147	1147	38,216,508	-2.37(-0.21%)
Jun 25, 2007	1130	1165	1139	1150	30,941,886	+11.13(+0.98%)
Jun 22, 2007	1141	1156	1139	1139	37,787,852	-17.71(-1.53%)
Jun 21, 2007	1145	1159	1145	1156	25,823,100	-5.38(-0.46%)
Jun 20, 2007	1166	1179	1159	1162	26,156,856	-14.97(-1.27%)
Jun 19, 2007	1163	1179	1171	1177	22,169,968	-3.01(-0.26%)
Jun 18, 2007	1173	1183	1176	1180	23,070,452	-3.32(-0.28%)
Jun 15, 2007	1164	1186	1171	1183	31,707,188	+13.30(+1.14%)
Jun 14, 2007	1152	1173	1161	1170	24,504,528	+5.40(+0.46%)
Jun 13, 2007	1144	1165	1151	1164	32,476,036	+11.84(+1.03%)
Jun 12, 2007	1138	1161	1150	1152	31,328,596	-12.02(-1.03%)
Jun 11, 2007	1153	1166	1164	1164	5,205,794	-1.29(-0.11%)
Jun 08, 2007	1142	1166	1150	1166	23,883,016	+11.83(+1.03%)
Jun 07, 2007	1163	1178	1154	1154	33,857,996	-23.96(-2.03%)
Jun 06, 2007	1179	1192	1176	1178	27,819,890	-14.52(-1.22%)
Jun 05, 2007	1182	1198	1187	1192	26,685,570	-5.81(-0.48%)
Jun 04, 2007	1184	1204	1195	1198	24,970,788	-5.41(-0.45%)
Jun 01, 2007	1187	1207	1197	1204	24,257,796	+5.18(+0.43%)
May 31, 2007	1184	1202	1195	1198	28,188,044	+3.80(+0.32%)
May 30, 2007	1183	1197	1186	1195	25,912,664	-1.99(-0.17%)
May 29, 2007	1178	1200	1190	1197	25,117,416	+6.62(+0.56%)
May 25, 2007	1163	1192	1184	1190	25,628,900	+1.88(+0.16%)
May 24, 2007	1194	1207	1187	1188	34,838,296	-18.07(-1.50%)
May 23, 2007	1203	1214	1204	1206	35,554,724	-7.74(-0.64%)
May 22, 2007	1213	1230	1213	1214	32,169,026	-10.99(-0.90%)
May 21, 2007	1218	1234	1224	1225	40,023,812	-9.53(-0.77%)
May 18, 2007	1214	1235	1224	1234	29,840,712	+8.83(+0.72%)
May 17, 2007	1211	1229	1221	1226	76,342,904	+1.05(+0.09%)
May 16, 2007	1208	1225	1215	1225	27,909,462	+9.83(+0.81%)
May 15, 2007	1203	1227	1213	1215	34,322,044	+2.13(+0.18%)
May 14, 2007	1198	1215	1207	1213	35,203,928	+1.56(+0.13%)
May 11, 2007	1189	1214	1195	1211	33,142,172	+15.61(+1.31%)
May 10, 2007	1198	1214	1195	1195	33,596,304	-19.03(-1.57%)
May 09, 2007	1194	1217	1207	1214	34,440,276	+7.08(+0.59%)
May 08, 2007	1184	1208	1189	1207	46,410,388	+10.95(+0.92%)
May 07, 2007	1188	1202	1191	1196	26,530,552	+5.71(+0.48%)
May 04, 2007	1170	1191	1181	1191	30,958,986	+9.98(+0.85%)
May 03, 2007	1166	1181	1174	1181	29,005,526	+6.71(+0.57%)
May 02, 2007	1155	1178	1167	1174	29,022,254	+7.16(+0.61%)
May 01, 2007	1148	1169	1158	1167	29,799,792	+9.15(+0.79%)
Apr 30, 2007	1173	1172	1158	1158	35,250,624	-13.28(-1.13%)
Apr 27, 2007	1165	1174	1163	1171	38,215,636	+0.42(+0.04%)
Apr 26, 2007	1158	1176	1165	1171	52,628,132	-2.91(-0.25%)
Apr 25, 2007	1161	1175	1157	1173	35,071,672	+16.16(+1.40%)
Apr 24, 2007	1151	1159	1144	1157	36,094,756	+7.42(+0.65%)
Apr 23, 2007	1157	1160	1149	1150	34,530,968	-9.42(-0.81%)
Apr 20, 2007	1163	1160	1143	1159	49,497,648	+15.86(+1.39%)
Apr 19, 2007	1143	1147	1139	1143	45,202,968	-3.93(-0.34%)
Apr 18, 2007	1133	1149	1132	1147	46,552,756	+0.11(+0.01%)
Apr 17, 2007	1142	1150	1142	1147	36,049,180	+5.77(+0.51%)
Apr 16, 2007	1131	1142	1124	1142	33,402,204	+17.07(+1.52%)
Apr 13, 2007	1121	1126	1115	1124	24,749,628	+9.53(+0.85%)
Apr 12, 2007	1105	1115	1104	1115	30,157,246	+7.10(+0.64%)
Apr 11, 2007	1111	1114	1103	1108	32,675,472	-6.00(-0.54%)
Apr 10, 2007	1118	1119	1112	1114	26,252,164	-3.56(-0.32%)
Apr 09, 2007	1111	1119	1111	1117	29,127,892	+3.14(+0.28%)
Apr 05, 2007	1107	1114	1106	1114	20,266,044	+8.42(+0.76%)
Apr 04, 2007	1107	1108	1104	1106	22,920,740	-1.87(-0.17%)
Apr 03, 2007	1098	1108	1094	1108	33,756,564	+13.87(+1.27%)

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.