Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	31377	32029	31377	31399	231,538,800	+19.00(+0.06%)
May 30, 2007	30575	31384	30324	31380	183,613,600	+715.30(+2.33%)
May 29, 2007	30932	31053	30493	30665	180,394,304	-263.70(-0.85%)
May 28, 2007	30688	30928	30626	30928	26,107,000	+228.40(+0.74%)
May 25, 2007	30339	30700	30339	30700	135,084,496	+361.40(+1.19%)
May 24, 2007	30870	30978	30300	30339	105,354,600	-531.20(-1.72%)
May 23, 2007	30801	31172	30691	30870	185,620,608	+67.60(+0.22%)
May 22, 2007	30707	30802	30566	30802	104,796,200	+93.50(+0.30%)
May 21, 2007	30677	30894	30677	30709	86,548,200	+32.40(+0.11%)
May 18, 2007	30490	30879	30490	30676	125,242,800	+197.90(+0.65%)
May 17, 2007	30341	30536	30103	30478	140,742,896	+137.20(+0.45%)
May 16, 2007	29619	30341	29611	30341	160,769,600	+721.30(+2.44%)
May 15, 2007	29767	29927	29619	29620	122,696,896	-146.40(-0.49%)
May 14, 2007	30059	30173	29666	29766	91,215,400	-292.50(-0.97%)
May 11, 2007	29654	30125	29654	30059	90,473,200	+405.00(+1.37%)
May 10, 2007	29992	29993	29638	29654	128,558,304	-339.00(-1.13%)
May 09, 2007	29573	29993	29552	29993	93,486,600	+420.40(+1.42%)
May 08, 2007	29759	29759	29296	29572	95,791,000	-204.20(-0.69%)
May 07, 2007	30014	30159	29777	29777	78,632,200	-237.20(-0.79%)
May 04, 2007	29753	30054	29741	30014	139,624,192	+260.90(+0.88%)
May 03, 2007	29268	29756	29268	29753	144,567,600	+493.00(+1.68%)
May 02, 2007	28997	29310	28921	29260	128,393,200	+263.20(+0.91%)
May 01, 2007	29364	29414	28989	28997	90,074,000	+0.00(+0.00%)
Apr 30, 2007	29364	29414	28989	28997	90,074,000	-376.20(-1.28%)
Apr 27, 2007	29353	29376	28738	29373	165,218,096	+30.20(+0.10%)
Apr 26, 2007	29652	29839	29282	29343	184,025,200	-101.50(-0.34%)
Apr 25, 2007	29546	29546	29347	29444	136,940,192	-100.00(-0.34%)
Apr 24, 2007	29594	29677	29448	29544	121,479,400	-49.60(-0.17%)
Apr 23, 2007	29832	29835	29527	29594	71,264,400	-238.70(-0.80%)
Apr 20, 2007	29614	29970	29614	29832	83,544,400	+218.40(+0.74%)
Apr 19, 2007	29559	29616	29117	29614	92,968,600	+54.60(+0.18%)
Apr 18, 2007	29598	29598	29409	29560	63,680,400	-39.50(-0.13%)
Apr 17, 2007	29718	29853	29383	29599	91,090,600	-119.70(-0.40%)
Apr 16, 2007	29812	30058	29607	29719	92,298,800	-43.50(-0.15%)
Apr 13, 2007	29607	29772	29557	29762	86,409,200	+155.20(+0.52%)
Apr 12, 2007	29279	29664	28990	29607	153,650,400	+328.20(+1.12%)
Apr 11, 2007	29507	29573	29248	29279	96,812,400	-236.80(-0.80%)
Apr 10, 2007	29669	29939	29516	29516	147,400,496	-116.60(-0.39%)
Apr 09, 2007	29366	29726	29366	29632	78,483,000	+261.30(+0.89%)
Apr 05, 2007	29348	29428	29203	29371	70,744,600	+0.00(+0.00%)
Apr 04, 2007	29348	29428	29203	29371	70,744,600	+22.80(+0.08%)
Apr 03, 2007	29172	29517	29172	29348	117,003,200	+176.60(+0.61%)
Apr 02, 2007	28750	29268	28747	29172	131,640,896	+423.80(+1.47%)
Mar 30, 2007	28704	28756	28488	28748	142,322,592	+43.50(+0.15%)
Mar 29, 2007	28100	28704	28100	28704	167,303,904	+605.90(+2.16%)
Mar 28, 2007	28108	28161	27811	28098	110,999,400	-26.00(-0.09%)
Mar 27, 2007	28159	28164	27854	28124	121,930,400	-34.70(-0.12%)
Mar 26, 2007	28272	28326	28021	28159	71,195,600	-113.00(-0.40%)
Mar 23, 2007	28283	28392	28213	28272	95,159,800	+13.20(+0.05%)
Mar 22, 2007	28232	28391	28135	28259	156,877,792	+39.20(+0.14%)
Mar 21, 2007	27409	28230	27409	28220	220,316,400	+812.10(+2.96%)
Mar 20, 2007	26901	27410	26901	27408	122,848,496	+506.10(+1.88%)
Mar 19, 2007	26884	26945	26657	26901	86,824,000	+0.00(+0.00%)
Mar 16, 2007	26884	26945	26657	26901	86,824,000	+17.90(+0.07%)
Mar 15, 2007	26718	26998	26685	26884	81,389,600	+164.20(+0.61%)
Mar 14, 2007	26589	26745	26295	26719	136,174,800	+130.10(+0.49%)
Mar 13, 2007	27260	27260	26569	26589	131,984,800	-672.00(-2.47%)
Mar 12, 2007	27105	27261	26927	27261	74,253,800	+154.70(+0.57%)
Mar 10, 2007	26774	27118	26753	27106	119,177,200	+332.70(+1.24%)
Mar 09, 2007	26208	26776	26208	26774	126,534,400	+589.40(+2.25%)
Mar 08, 2007	26356	26566	26184	26184	98,693,200	-171.20(-0.65%)
Mar 07, 2007	25806	26432	25806	26356	116,339,200	+567.20(+2.20%)
Mar 06, 2007	26320	26353	25781	25788	135,085,504	+0.00(+0.00%)
Mar 05, 2007	26320	26353	25781	25788	0	-532.70(-2.02%)
Mar 03, 2007	26642	26802	26321	26321	125,166,200	-326.60(-1.23%)
Mar 02, 2007	26582	26690	25692	26648	196,228,400	+8.80(+0.03%)

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.