Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	1174	1184	1170	1176	183,649,424	-1.11(-0.09%)
Jun 28, 2007	1175	1183	1175	1177	162,979,968	-0.75(-0.06%)
Jun 27, 2007	1165	1180	1169	1178	174,680,576	+14.42(+1.24%)
Jun 26, 2007	1161	1171	1162	1164	194,810,288	+1.53(+0.13%)
Jun 25, 2007	1158	1171	1159	1162	173,161,936	+0.66(+0.06%)
Jun 22, 2007	1167	1174	1161	1162	232,128,656	-11.47(-0.98%)
Jun 21, 2007	1164	1175	1165	1173	210,710,128	-0.32(-0.03%)
Jun 20, 2007	1177	1184	1170	1173	178,971,312	-6.41(-0.54%)
Jun 19, 2007	1179	1187	1177	1180	168,974,848	-6.82(-0.57%)
Jun 18, 2007	1186	1191	1185	1187	148,631,168	-0.97(-0.08%)
Jun 15, 2007	1184	1193	1182	1188	196,287,808	+5.92(+0.50%)
Jun 14, 2007	1176	1185	1178	1182	141,836,224	+3.62(+0.31%)
Jun 13, 2007	1171	1180	1172	1178	180,469,696	+4.87(+0.42%)
Jun 12, 2007	1175	1181	1171	1173	184,556,608	-4.76(-0.40%)
Jun 11, 2007	1178	1179	1178	1178	17,786,398	-1.23(-0.10%)
Jun 08, 2007	1167	1179	1166	1179	163,884,208	+10.21(+0.87%)
Jun 07, 2007	1180	1187	1169	1169	195,489,312	-17.84(-1.50%)
Jun 06, 2007	1192	1196	1185	1187	168,508,896	-9.63(-0.80%)
Jun 05, 2007	1200	1206	1195	1196	169,511,536	-8.72(-0.72%)
Jun 04, 2007	1202	1206	1200	1205	147,756,064	-0.36(-0.03%)
Jun 01, 2007	1199	1206	1199	1205	159,642,368	+6.20(+0.52%)
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%)

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.