Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	4623	4642	4590	4639	14,294,800	+29.20(+0.63%)
Jun 28, 2007	4600	4614	4592	4610	10,382,800	+37.29(+0.82%)
Jun 27, 2007	4577	4596	4547	4573	10,962,400	-26.59(-0.58%)
Jun 26, 2007	4625	4627	4592	4600	9,260,400	-42.92(-0.92%)
Jun 25, 2007	4601	4644	4587	4642	7,858,200	+0.87(+0.02%)
Jun 22, 2007	4647	4655	4635	4642	7,337,800	-5.18(-0.11%)
Jun 21, 2007	4642	4662	4616	4647	10,514,800	-30.17(-0.65%)
Jun 20, 2007	4665	4696	4661	4677	10,285,200	+23.57(+0.51%)
Jun 19, 2007	4671	4687	4647	4653	8,879,000	-22.93(-0.49%)
Jun 18, 2007	4685	4699	4660	4676	7,920,800	-5.41(-0.12%)
Jun 15, 2007	4642	4687	4636	4682	15,173,000	+41.52(+0.89%)
Jun 14, 2007	4621	4645	4617	4640	10,952,000	+68.48(+1.50%)
Jun 13, 2007	4537	4589	4525	4572	9,612,800	+22.66(+0.50%)
Jun 12, 2007	4559	4577	4538	4549	10,132,600	-16.76(-0.37%)
Jun 11, 2007	4544	4567	4540	4566	8,515,800	+57.87(+1.28%)
Jun 08, 2007	4490	4514	4453	4508	11,557,000	-3.49(-0.08%)
Jun 07, 2007	4598	4615	4504	4511	11,086,800	-76.53(-1.67%)
Jun 06, 2007	4677	4677	4588	4588	10,019,200	-88.51(-1.89%)
Jun 05, 2007	4697	4707	4676	4676	9,986,800	-14.35(-0.31%)
Jun 04, 2007	4695	4706	4680	4691	8,786,200	-16.72(-0.36%)
Jun 01, 2007	4692	4715	4686	4708	10,427,400	+9.64(+0.21%)
May 31, 2007	4676	4714	4673	4698	18,405,200	+45.20(+0.97%)
May 30, 2007	4628	4655	4622	4653	9,477,800	-7.67(-0.16%)
May 29, 2007	4680	4683	4650	4660	9,641,800	-29.18(-0.62%)
May 28, 2007	4678	4690	4663	4690	1,282,400	+17.80(+0.38%)
May 25, 2007	4667	4676	4645	4672	12,337,000	-32.84(-0.70%)
May 24, 2007	4728	4740	4702	4705	12,548,200	-52.27(-1.10%)
May 23, 2007	4733	4759	4733	4757	12,929,800	+26.65(+0.56%)
May 22, 2007	4725	4738	4718	4730	11,946,200	+1.54(+0.03%)
May 21, 2007	4737	4750	4722	4729	10,038,800	-20.82(-0.44%)
May 18, 2007	4688	4749	4688	4749	9,840,800	+59.20(+1.26%)
May 17, 2007	4684	4700	4683	4690	5,913,200	+16.95(+0.36%)
May 16, 2007	4673	4685	4656	4673	11,452,200	+10.84(+0.23%)
May 15, 2007	4649	4672	4629	4662	11,723,800	+3.70(+0.08%)
May 14, 2007	4676	4682	4648	4659	9,986,600	-8.36(-0.18%)
May 11, 2007	4632	4667	4590	4667	14,951,400	-7.49(-0.16%)
May 10, 2007	4712	4714	4669	4675	10,613,600	-40.80(-0.87%)
May 09, 2007	4713	4722	4699	4715	10,157,800	+7.11(+0.15%)
May 08, 2007	4721	4728	4694	4708	9,581,600	-31.28(-0.66%)
May 07, 2007	4707	4740	4694	4740	8,638,800	+20.32(+0.43%)
May 04, 2007	4707	4722	4689	4719	11,562,000	+12.74(+0.27%)
May 03, 2007	4698	4709	4675	4707	14,545,600	+30.65(+0.66%)
May 02, 2007	4635	4676	4633	4676	13,870,200	+61.11(+1.32%)
May 01, 2007	4617	4627	4604	4615	8,015,400	+0.00(+0.00%)
Apr 30, 2007	4617	4627	4604	4615	8,015,400	-28.67(-0.62%)
Apr 27, 2007	4651	4662	4611	4643	9,427,000	-14.55(-0.31%)
Apr 26, 2007	4672	4682	4643	4658	12,510,200	+16.75(+0.36%)
Apr 25, 2007	4595	4641	4595	4641	13,441,400	+28.92(+0.63%)
Apr 24, 2007	4609	4620	4588	4612	11,570,400	-0.19(-0.00%)
Apr 23, 2007	4638	4641	4606	4612	10,043,200	-17.93(-0.39%)
Apr 20, 2007	4561	4647	4561	4630	16,739,000	+80.49(+1.77%)
Apr 19, 2007	4541	4555	4506	4550	11,852,200	-26.47(-0.58%)
Apr 18, 2007	4593	4598	4557	4576	11,079,000	-25.75(-0.56%)
Apr 17, 2007	4604	4605	4569	4602	10,464,600	-12.70(-0.28%)
Apr 16, 2007	4579	4615	4579	4615	12,312,400	+33.60(+0.73%)
Apr 13, 2007	4568	4582	4556	4581	8,496,400	+13.02(+0.29%)
Apr 12, 2007	4585	4585	4532	4568	11,220,800	-19.46(-0.42%)
Apr 11, 2007	4587	4614	4579	4588	11,150,800	-8.02(-0.17%)
Apr 10, 2007	4553	4598	4546	4596	9,418,000	+42.09(+0.92%)
Apr 09, 2007	4545	4559	4545	4554	8,070,800	+0.00(+0.00%)
Apr 05, 2007	4545	4559	4545	4554	8,070,800	-4.87(-0.11%)
Apr 04, 2007	4553	4561	4542	4558	10,630,000	+11.08(+0.24%)
Apr 03, 2007	4506	4549	4506	4547	13,053,000	+61.73(+1.38%)

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.