Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	4824	4897	4824	4885	9,433,600	+61.58(+1.28%)
May 30, 2007	4866	4866	4785	4824	6,457,600	-60.80(-1.24%)
May 29, 2007	4860	4885	4841	4885	5,348,200	+27.30(+0.56%)
May 25, 2007	4867	4867	4828	4857	5,590,800	-10.47(-0.22%)
May 24, 2007	4884	4886	4834	4868	5,684,800	-15.66(-0.32%)
May 23, 2007	4825	4884	4825	4883	6,682,000	+58.18(+1.21%)
May 22, 2007	4817	4843	4796	4825	6,343,200	+7.78(+0.16%)
May 21, 2007	4816	4829	4787	4817	5,308,200	-1.35(-0.03%)
May 18, 2007	4768	4827	4766	4819	8,341,800	+51.57(+1.08%)
May 17, 2007	4717	4783	4689	4767	7,412,600	+0.00(+0.00%)
May 16, 2007	4717	4783	4689	4767	7,412,600	+49.74(+1.05%)
May 15, 2007	4683	4718	4665	4718	6,075,000	+35.70(+0.76%)
May 14, 2007	4671	4683	4644	4682	5,059,600	+14.10(+0.30%)
May 11, 2007	4678	4678	4594	4668	6,507,800	-11.38(-0.24%)
May 10, 2007	4724	4741	4672	4679	5,003,000	-45.13(-0.96%)
May 09, 2007	4684	4724	4683	4724	5,019,400	+40.00(+0.85%)
May 08, 2007	4724	4746	4663	4684	6,491,400	-39.47(-0.84%)
May 07, 2007	4727	4746	4713	4724	2,911,600	-3.19(-0.07%)
May 04, 2007	4732	4754	4721	4727	5,455,000	-5.38(-0.11%)
May 03, 2007	4716	4751	4708	4732	5,049,400	+12.29(+0.26%)
May 02, 2007	4738	4746	4697	4720	6,820,200	-18.54(-0.39%)
May 01, 2007	4800	4801	4739	4739	4,645,800	+0.00(+0.00%)
Apr 30, 2007	4800	4801	4739	4739	4,645,800	-70.99(-1.48%)
Apr 27, 2007	4825	4825	4782	4810	6,256,800	-14.24(-0.30%)
Apr 26, 2007	4751	4824	4751	4824	9,405,200	+73.13(+1.54%)
Apr 25, 2007	4718	4761	4718	4751	4,995,200	+30.15(+0.64%)
Apr 24, 2007	4741	4753	4698	4720	7,283,200	-20.06(-0.42%)
Apr 23, 2007	4716	4741	4712	4741	5,142,800	+23.16(+0.49%)
Apr 20, 2007	4666	4733	4666	4717	7,509,200	+48.05(+1.03%)
Apr 19, 2007	4662	4683	4619	4669	6,536,200	+6.38(+0.14%)
Apr 18, 2007	4708	4711	4655	4663	5,065,800	-44.51(-0.95%)
Apr 17, 2007	4743	4747	4695	4707	4,815,000	-34.60(-0.73%)
Apr 16, 2007	4721	4749	4721	4742	4,274,000	+22.01(+0.47%)
Apr 13, 2007	4673	4724	4673	4720	4,664,000	+47.40(+1.01%)
Apr 12, 2007	4733	4733	4649	4673	6,262,000	-60.44(-1.28%)
Apr 11, 2007	4733	4769	4728	4733	5,591,200	-0.37(-0.01%)
Apr 10, 2007	4686	4750	4686	4733	4,427,800	+49.57(+1.06%)
Apr 09, 2007	4696	4730	4678	4684	6,142,600	+0.00(+0.00%)
Apr 05, 2007	4696	4730	4678	4684	6,142,600	-11.63(-0.25%)
Apr 04, 2007	4697	4724	4689	4696	6,466,600	+5.57(+0.12%)
Apr 03, 2007	4674	4705	4669	4690	5,698,400	+15.77(+0.34%)
Apr 02, 2007	4648	4674	4640	4674	6,017,800	+28.66(+0.62%)
Mar 30, 2007	4639	4659	4629	4646	5,312,200	+5.19(+0.11%)
Mar 29, 2007	4610	4641	4598	4640	7,106,800	+30.62(+0.66%)
Mar 28, 2007	4643	4643	4601	4610	6,697,600	-33.28(-0.72%)
Mar 27, 2007	4700	4726	4643	4643	7,200,800	-58.05(-1.23%)
Mar 26, 2007	4655	4711	4655	4701	8,775,400	+46.20(+0.99%)
Mar 23, 2007	4634	4656	4596	4655	7,024,000	+21.07(+0.45%)
Mar 22, 2007	4542	4646	4542	4634	7,929,600	+92.83(+2.04%)
Mar 21, 2007	4507	4546	4507	4541	7,457,400	+34.31(+0.76%)
Mar 20, 2007	4507	4527	4484	4507	6,048,400	-0.29(-0.01%)
Mar 19, 2007	4437	4507	4437	4507	9,021,200	+70.50(+1.59%)
Mar 16, 2007	4432	4436	4389	4436	13,983,000	+6.94(+0.16%)
Mar 15, 2007	4326	4429	4326	4429	7,387,000	+104.07(+2.41%)
Mar 14, 2007	4444	4444	4305	4325	9,247,400	-119.14(-2.68%)
Mar 13, 2007	4482	4493	4443	4445	5,767,200	-38.63(-0.86%)
Mar 12, 2007	4539	4557	4482	4483	6,497,400	-55.35(-1.22%)
Mar 10, 2007	4500	4539	4468	4539	7,146,400	+39.56(+0.88%)
Mar 09, 2007	4368	4504	4368	4499	10,375,800	+130.90(+3.00%)
Mar 08, 2007	4313	4377	4313	4368	8,737,800	+55.54(+1.29%)
Mar 07, 2007	4304	4355	4303	4313	11,228,800	+10.26(+0.24%)
Mar 06, 2007	4345	4345	4248	4302	7,356,400	+0.00(+0.00%)
Mar 05, 2007	4345	4345	4248	4302	0	-44.21(-1.02%)
Mar 03, 2007	4304	4365	4304	4346	7,263,600	+43.10(+1.00%)
Mar 02, 2007	4337	4433	4293	4303	10,431,600	-32.12(-0.74%)

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.