Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	1351	1357	1349	1354	193,431,392	+3.66(+0.27%)
Jun 28, 2007	1358	1362	1348	1351	171,584,400	-6.71(-0.49%)
Jun 27, 2007	1365	1366	1353	1357	199,015,104	-9.56(-0.70%)
Jun 26, 2007	1377	1380	1364	1367	226,232,608	-10.14(-0.74%)
Jun 25, 2007	1388	1390	1375	1377	180,644,704	-14.44(-1.04%)
Jun 22, 2007	1384	1392	1382	1392	255,520,096	+3.61(+0.26%)
Jun 21, 2007	1383	1391	1383	1388	265,303,600	+1.69(+0.12%)
Jun 20, 2007	1378	1386	1377	1386	249,300,992	+9.48(+0.69%)
Jun 19, 2007	1372	1378	1371	1377	172,184,000	+4.51(+0.33%)
Jun 18, 2007	1363	1372	1363	1372	210,735,904	+11.63(+0.85%)
Jun 15, 2007	1361	1363	1356	1361	217,088,096	+3.47(+0.26%)
Jun 14, 2007	1356	1362	1354	1357	240,249,504	+4.15(+0.31%)
Jun 13, 2007	1357	1360	1353	1353	181,014,304	-7.55(-0.55%)
Jun 12, 2007	1359	1361	1356	1361	224,399,808	+2.92(+0.22%)
Jun 11, 2007	1361	1368	1357	1358	181,357,696	+5.27(+0.39%)
Jun 08, 2007	1358	1359	1351	1352	176,517,408	-12.02(-0.88%)
Jun 07, 2007	1366	1367	1359	1364	195,340,400	-7.97(-0.58%)
Jun 06, 2007	1369	1374	1368	1372	242,244,608	+2.79(+0.20%)
Jun 05, 2007	1361	1370	1355	1370	222,504,496	+9.32(+0.69%)
Jun 04, 2007	1360	1375	1357	1360	222,932,992	+0.20(+0.01%)
Jun 01, 2007	1348	1360	1346	1360	225,586,592	+13.18(+0.98%)
May 31, 2007	1341	1350	1338	1347	236,880,992	+7.71(+0.58%)
May 30, 2007	1343	1349	1331	1339	210,512,096	-3.82(-0.28%)
May 29, 2007	1346	1347	1340	1343	164,918,496	-2.99(-0.22%)
May 28, 2007	1340	1348	1340	1346	132,741,800	+6.91(+0.52%)
May 25, 2007	1335	1339	1320	1339	220,250,800	-1.90(-0.14%)
May 24, 2007	1354	1356	1335	1341	225,106,592	-14.00(-1.03%)
May 23, 2007	1367	1368	1352	1355	232,484,608	-12.53(-0.92%)
May 22, 2007	1347	1368	1346	1368	221,413,200	+20.34(+1.51%)
May 21, 2007	1355	1355	1344	1347	196,041,408	-9.67(-0.71%)
May 18, 2007	1358	1358	1351	1357	170,807,904	-2.53(-0.19%)
May 17, 2007	1356	1362	1351	1359	224,759,504	+6.96(+0.51%)
May 16, 2007	1349	1353	1348	1352	199,948,704	+6.31(+0.47%)
May 15, 2007	1365	1366	1341	1346	236,136,304	-13.49(-0.99%)
May 14, 2007	1356	1364	1356	1360	260,935,600	+8.14(+0.60%)
May 11, 2007	1350	1351	1336	1351	189,424,192	-4.17(-0.31%)
May 10, 2007	1352	1357	1351	1356	255,824,992	+4.78(+0.35%)
May 09, 2007	1355	1358	1346	1351	201,308,608	-3.83(-0.28%)
May 08, 2007	1367	1369	1349	1355	228,103,008	-10.61(-0.78%)
May 07, 2007	1363	1367	1358	1365	239,912,192	+1.88(+0.14%)
May 04, 2007	1346	1363	1346	1363	261,166,096	+20.61(+1.53%)
May 03, 2007	1329	1344	1329	1343	298,282,304	+20.54(+1.55%)
May 02, 2007	1327	1330	1314	1322	193,774,304	+0.00(+0.00%)
May 01, 2007	1327	1330	1314	1322	193,774,304	+0.00(+0.00%)
Apr 30, 2007	1327	1330	1314	1322	193,774,304	-2.52(-0.19%)
Apr 27, 2007	1320	1327	1319	1325	269,867,008	+8.80(+0.67%)
Apr 26, 2007	1318	1321	1313	1316	192,048,496	+0.00(+0.00%)
Apr 25, 2007	1318	1321	1313	1316	192,048,496	-1.53(-0.12%)
Apr 24, 2007	1320	1320	1311	1318	215,119,200	-3.86(-0.29%)
Apr 23, 2007	1321	1327	1317	1321	228,498,704	+5.99(+0.46%)
Apr 20, 2007	1308	1317	1306	1315	246,288,000	+9.01(+0.69%)
Apr 19, 2007	1324	1324	1292	1306	337,428,288	-22.27(-1.68%)
Apr 18, 2007	1330	1332	1320	1329	296,740,096	-1.63(-0.12%)
Apr 17, 2007	1327	1334	1317	1330	298,036,000	+7.35(+0.56%)
Apr 16, 2007	1311	1323	1311	1323	217,825,104	+14.71(+1.12%)
Apr 13, 2007	1309	1315	1298	1308	260,671,008	+1.01(+0.08%)
Apr 12, 2007	1302	1313	1299	1307	285,113,088	+0.97(+0.07%)
Apr 11, 2007	1309	1316	1303	1306	326,096,800	-0.12(-0.01%)
Apr 10, 2007	1297	1306	1290	1306	268,526,208	+7.98(+0.61%)
Apr 09, 2007	1280	1301	1280	1298	259,430,000	+19.44(+1.52%)
Apr 06, 2007	1277	1280	1274	1279	107,238,200	+1.44(+0.11%)
Apr 05, 2007	1272	1277	1269	1277	177,183,504	+6.17(+0.49%)
Apr 04, 2007	1263	1278	1263	1271	328,110,592	+14.49(+1.15%)
Apr 03, 2007	1247	1260	1247	1257	254,904,608	+10.52(+0.84%)

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.