Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	15284	15340	15244	15329	276,200	+192.10(+1.27%)
May 30, 2007	15108	15144	15035	15137	163,600	-51.30(-0.34%)
May 29, 2007	15163	15199	15124	15189	230,200	+64.00(+0.42%)
May 28, 2007	15098	15127	15068	15125	55,200	+71.40(+0.47%)
May 25, 2007	15047	15086	14970	15053	192,400	-41.70(-0.28%)
May 24, 2007	15138	15220	15083	15095	189,600	-129.00(-0.85%)
May 23, 2007	15081	15224	15073	15224	197,600	+153.00(+1.02%)
May 22, 2007	15056	15108	15015	15071	152,600	+15.40(+0.10%)
May 21, 2007	15108	15158	15042	15056	182,600	-12.90(-0.09%)
May 18, 2007	15007	15114	14937	15068	266,600	+100.20(+0.67%)
May 17, 2007	14930	14998	14899	14968	158,000	+49.40(+0.33%)
May 16, 2007	14792	14928	14764	14919	217,200	+94.60(+0.64%)
May 15, 2007	14673	14824	14651	14824	219,600	+138.20(+0.94%)
May 14, 2007	14781	14797	14669	14686	150,600	-50.30(-0.34%)
May 11, 2007	14476	14751	14449	14736	259,200	+160.90(+1.10%)
May 10, 2007	14626	14712	14501	14575	239,600	-34.00(-0.23%)
May 09, 2007	14614	14647	14514	14609	206,000	+52.70(+0.36%)
May 08, 2007	14661	14665	14508	14557	193,400	-115.40(-0.79%)
May 07, 2007	14668	14693	14566	14672	146,200	+51.80(+0.35%)
May 04, 2007	14430	14636	14426	14620	309,600	+224.70(+1.56%)
May 03, 2007	14453	14455	14176	14396	276,800	-21.30(-0.15%)
May 02, 2007	14422	14463	14363	14417	198,600	+42.30(+0.29%)
Apr 30, 2007	14386	14533	14355	14375	170,200	-29.00(-0.20%)
Apr 27, 2007	14612	14618	14342	14404	240,000	-207.40(-1.42%)
Apr 26, 2007	14790	14790	14570	14611	268,200	-9.40(-0.06%)
Apr 25, 2007	14594	14635	14469	14620	279,600	+41.70(+0.29%)
Apr 24, 2007	14956	14988	14516	14579	365,200	-408.40(-2.73%)
Apr 23, 2007	15091	15112	14948	14987	143,800	-93.80(-0.62%)
Apr 20, 2007	14860	15136	14857	15081	278,600	+259.20(+1.75%)
Apr 19, 2007	14736	14822	14623	14822	234,800	-48.70(-0.33%)
Apr 18, 2007	14910	14930	14800	14870	186,400	-95.60(-0.64%)
Apr 17, 2007	15012	15020	14855	14966	199,400	-54.80(-0.36%)
Apr 16, 2007	15009	15060	14999	15021	222,200	+55.50(+0.37%)
Apr 13, 2007	14905	14984	14894	14965	174,200	+82.30(+0.55%)
Apr 12, 2007	14972	14978	14775	14883	215,200	-114.60(-0.76%)
Apr 11, 2007	15007	15064	14957	14998	185,200	-7.90(-0.05%)
Apr 10, 2007	14973	15022	14908	15006	158,800	+30.60(+0.20%)
Apr 05, 2007	14943	14975	14914	14975	132,400	+31.80(+0.21%)
Apr 04, 2007	14979	14989	14891	14943	206,000	-10.10(-0.07%)
Apr 03, 2007	14791	14972	14784	14953	278,600	+222.40(+1.51%)
Apr 02, 2007	14620	14736	14580	14731	208,600	+89.10(+0.61%)
Mar 30, 2007	14576	14730	14539	14642	212,000	+36.40(+0.25%)
Mar 29, 2007	14529	14605	14520	14605	205,000	+122.30(+0.84%)
Mar 28, 2007	14494	14536	14411	14483	185,200	-53.80(-0.37%)
Mar 27, 2007	14562	14578	14496	14537	247,600	+67.20(+0.46%)
Mar 26, 2007	14566	14626	14415	14470	234,000	-76.10(-0.52%)
Mar 23, 2007	14486	14555	14433	14546	213,000	+55.60(+0.38%)
Mar 22, 2007	14531	14541	14410	14490	237,000	+179.60(+1.26%)
Mar 21, 2007	14334	14385	14276	14310	237,000	-12.70(-0.09%)
Mar 20, 2007	14282	14323	14152	14323	255,400	+73.00(+0.51%)
Mar 19, 2007	14102	14250	14093	14250	204,200	+272.80(+1.95%)
Mar 16, 2007	13938	14040	13866	13977	334,400	+37.00(+0.27%)
Mar 15, 2007	13776	13940	13756	13940	277,400	+338.00(+2.48%)
Mar 14, 2007	13721	13794	13602	13602	360,200	-380.50(-2.72%)
Mar 13, 2007	14142	14206	13982	13983	222,000	-163.60(-1.16%)
Mar 12, 2007	14311	14360	14088	14146	200,000	-110.70(-0.78%)
Mar 10, 2007	14197	14306	14098	14257	183,600	+63.20(+0.45%)
Mar 09, 2007	14003	14201	13984	14194	235,800	+281.30(+2.02%)
Mar 08, 2007	13919	13959	13824	13913	232,200	+86.80(+0.63%)
Mar 07, 2007	13843	13859	13768	13826	224,600	+76.80(+0.56%)
Mar 06, 2007	13690	13830	13655	13749	327,800	-213.10(-1.53%)
Mar 03, 2007	14113	14194	13880	13962	308,600	-102.70(-0.73%)
Mar 02, 2007	14229	14348	13821	14065	406,800	-183.50(-1.29%)

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.