Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	31037	31378	30928	31151	119,476,000	+71.90(+0.23%)
Jun 28, 2007	30802	31112	30792	31079	124,544,096	+275.00(+0.89%)
Jun 27, 2007	30647	30892	30267	30804	177,508,096	+59.50(+0.19%)
Jun 26, 2007	31298	31395	30745	30745	117,668,496	-551.30(-1.76%)
Jun 25, 2007	31644	31656	31236	31296	79,390,800	-346.30(-1.09%)
Jun 22, 2007	31830	31874	31566	31642	95,325,200	-188.50(-0.59%)
Jun 21, 2007	31534	31832	31248	31831	125,661,000	+280.00(+0.89%)
Jun 20, 2007	32134	32256	31506	31551	150,530,000	-514.20(-1.60%)
Jun 19, 2007	32156	32157	31914	32065	121,020,600	-153.20(-0.48%)
Jun 18, 2007	32129	32382	32109	32218	89,658,600	+89.20(+0.28%)
Jun 15, 2007	32129	32564	32124	32129	183,445,792	+14.90(+0.05%)
Jun 14, 2007	31884	32217	31884	32114	145,288,496	+230.00(+0.72%)
Jun 13, 2007	31638	31888	31513	31884	115,976,400	+275.50(+0.87%)
Jun 12, 2007	31832	31885	31448	31609	116,788,704	-224.80(-0.71%)
Jun 11, 2007	31467	31917	31445	31833	97,858,400	+366.80(+1.17%)
Jun 08, 2007	31184	31480	31021	31467	125,946,600	+282.10(+0.90%)
Jun 07, 2007	31670	31871	30647	31184	155,096,704	-497.30(-1.57%)
Jun 06, 2007	32271	32274	31588	31682	124,936,200	-589.60(-1.83%)
Jun 05, 2007	32096	32274	31817	32271	113,046,200	+175.20(+0.55%)
Jun 04, 2007	31946	32096	31822	32096	81,201,800	+149.80(+0.47%)
Jun 01, 2007	31403	31950	31381	31946	205,132,496	+547.40(+1.74%)
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%)

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.