Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	6032	6055	5977	6055	131,157,800	+48.62(+0.81%)
Jun 28, 2007	5996	6006	5976	6006	129,960,496	+64.64(+1.09%)
Jun 27, 2007	5921	5948	5898	5942	138,099,904	-11.69(-0.20%)
Jun 26, 2007	5963	5990	5939	5953	132,548,800	-49.49(-0.82%)
Jun 25, 2007	5972	6010	5943	6003	157,168,704	-20.40(-0.34%)
Jun 22, 2007	6041	6055	6009	6023	124,716,200	-6.54(-0.11%)
Jun 21, 2007	6043	6063	5995	6030	162,554,208	-63.50(-1.04%)
Jun 20, 2007	6095	6132	6090	6093	137,234,592	+21.62(+0.36%)
Jun 19, 2007	6092	6107	6058	6072	139,110,704	-15.48(-0.25%)
Jun 18, 2007	6118	6119	6065	6087	124,120,600	-18.13(-0.30%)
Jun 15, 2007	6064	6122	6057	6105	251,054,704	+58.05(+0.96%)
Jun 14, 2007	5975	6047	5971	6047	196,892,896	+112.96(+1.90%)
Jun 13, 2007	5879	5951	5851	5934	141,014,896	+36.11(+0.61%)
Jun 12, 2007	5929	5945	5882	5898	137,340,096	-41.93(-0.71%)
Jun 11, 2007	5939	5948	5915	5940	121,877,904	+56.80(+0.97%)
Jun 08, 2007	5877	5918	5837	5883	175,318,496	-7.20(-0.12%)
Jun 07, 2007	5983	6000	5879	5890	194,615,600	-87.38(-1.46%)
Jun 06, 2007	6073	6081	5971	5978	156,474,400	-100.67(-1.66%)
Jun 05, 2007	6140	6142	6077	6079	127,436,496	-47.27(-0.77%)
Jun 04, 2007	6157	6164	6112	6126	114,559,400	-42.34(-0.69%)
Jun 01, 2007	6113	6168	6106	6168	131,789,904	+64.15(+1.05%)
May 31, 2007	6087	6119	6067	6104	146,410,000	+61.85(+1.02%)
May 30, 2007	6016	6046	5986	6042	117,129,000	-14.24(-0.24%)
May 29, 2007	6080	6080	6045	6056	91,777,400	-15.08(-0.25%)
May 28, 2007	6065	6074	6051	6071	17,502,800	+13.98(+0.23%)
May 25, 2007	6020	6073	6011	6057	111,888,096	+9.18(+0.15%)
May 24, 2007	6070	6110	6039	6048	137,761,904	-71.89(-1.17%)
May 23, 2007	6094	6122	6093	6120	155,669,904	+30.48(+0.50%)
May 22, 2007	6094	6107	6077	6090	122,899,200	-0.19(-0.00%)
May 21, 2007	6092	6110	6062	6090	107,917,800	-11.23(-0.18%)
May 18, 2007	6018	6112	6016	6101	158,775,392	+74.14(+1.23%)
May 17, 2007	6044	6049	6011	6027	79,766,400	+9.09(+0.15%)
May 16, 2007	6040	6053	6013	6018	127,693,696	-31.85(-0.53%)
May 15, 2007	6002	6058	5987	6050	130,952,400	+23.34(+0.39%)
May 14, 2007	6070	6070	6017	6026	103,490,000	-24.21(-0.40%)
May 11, 2007	5956	6051	5928	6051	181,268,704	+37.87(+0.63%)
May 10, 2007	6045	6058	6007	6013	131,952,496	-38.87(-0.64%)
May 09, 2007	6070	6078	6021	6052	122,942,600	+17.38(+0.29%)
May 08, 2007	6058	6064	6016	6034	105,854,600	-37.23(-0.61%)
May 07, 2007	6080	6082	6059	6071	72,714,200	+2.65(+0.04%)
May 04, 2007	6013	6076	6000	6069	138,972,608	+64.55(+1.08%)
May 03, 2007	6019	6020	5970	6004	120,110,304	+14.15(+0.24%)
May 02, 2007	5985	6001	5959	5990	135,801,504	+30.09(+0.50%)
May 01, 2007	5913	5976	5913	5960	85,311,800	+0.00(+0.00%)
Apr 30, 2007	5913	5976	5913	5960	85,311,800	+29.27(+0.49%)
Apr 27, 2007	5941	5951	5908	5931	112,308,896	-13.67(-0.23%)
Apr 26, 2007	5980	5982	5931	5944	141,436,800	-2.89(-0.05%)
Apr 25, 2007	5903	5962	5903	5947	140,026,000	+61.30(+1.04%)
Apr 24, 2007	5912	5924	5861	5886	173,394,896	-31.29(-0.53%)
Apr 23, 2007	5937	5958	5905	5917	113,092,800	-21.58(-0.36%)
Apr 20, 2007	5856	5958	5855	5939	193,738,896	+109.86(+1.88%)
Apr 19, 2007	5776	5834	5745	5829	159,945,600	-6.91(-0.12%)
Apr 18, 2007	5849	5859	5813	5836	126,860,400	-22.19(-0.38%)
Apr 17, 2007	5844	5872	5821	5858	115,309,504	-3.83(-0.07%)
Apr 16, 2007	5815	5862	5807	5862	115,781,696	+72.63(+1.25%)
Apr 13, 2007	5762	5795	5749	5789	92,576,400	+40.40(+0.70%)
Apr 12, 2007	5744	5759	5701	5749	113,848,800	-2.98(-0.05%)
Apr 11, 2007	5758	5798	5741	5752	107,745,000	-14.35(-0.25%)
Apr 10, 2007	5750	5775	5726	5766	108,048,000	+24.89(+0.43%)
Apr 09, 2007	5732	5751	5721	5741	79,691,800	+0.00(+0.00%)
Apr 05, 2007	5732	5751	5721	5741	79,691,800	+2.37(+0.04%)
Apr 04, 2007	5730	5739	5707	5739	122,864,200	+27.10(+0.47%)
Apr 03, 2007	5682	5714	5669	5712	117,590,800	+66.35(+1.18%)

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.