Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 02, 2007	1250	1253	1245	1246	195,898,496	-0.57(-0.05%)
Mar 30, 2007	1240	1247	1239	1247	319,311,008	+10.98(+0.89%)
Mar 29, 2007	1230	1236	1222	1236	199,667,104	+0.65(+0.05%)
Mar 28, 2007	1244	1245	1229	1235	220,526,400	-11.93(-0.96%)
Mar 27, 2007	1247	1249	1237	1247	217,735,696	+2.85(+0.23%)
Mar 26, 2007	1237	1247	1235	1244	231,156,496	+8.67(+0.70%)
Mar 23, 2007	1224	1238	1224	1236	319,796,896	+13.93(+1.14%)
Mar 22, 2007	1214	1231	1214	1222	324,498,304	+12.38(+1.02%)
Mar 21, 2007	1207	1214	1206	1209	181,733,104	+4.06(+0.34%)
Mar 20, 2007	1201	1207	1201	1205	178,452,496	+13.06(+1.10%)
Mar 19, 2007	1183	1196	1183	1192	161,637,792	+10.02(+0.85%)
Mar 16, 2007	1179	1182	1172	1182	0	+1.89(+0.16%)
Mar 15, 2007	1174	1182	1174	1180	159,387,808	+13.93(+1.19%)
Mar 14, 2007	1178	1178	1159	1166	255,973,104	-33.63(-2.80%)
Mar 13, 2007	1206	1214	1198	1200	247,785,408	-3.28(-0.27%)
Mar 12, 2007	1193	1206	1193	1203	210,581,792	+14.46(+1.22%)
Mar 10, 2007	1194	1201	1186	1189	222,072,400	+1.77(+0.15%)
Mar 09, 2007	1162	1189	1161	1187	246,800,496	+30.48(+2.64%)
Mar 08, 2007	1144	1170	1144	1157	341,668,288	+25.62(+2.27%)
Mar 07, 2007	1118	1138	1113	1131	332,571,584	+20.27(+1.82%)
Mar 06, 2007	1153	1153	1090	1111	465,388,896	+0.00(+0.00%)
Mar 05, 2007	1153	1153	1090	1111	0	-53.99(-4.64%)
Mar 03, 2007	1181	1181	1162	1165	316,828,512	-16.23(-1.37%)
Mar 02, 2007	1205	1216	1179	1181	310,127,008	-15.54(-1.30%)

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.