Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	1683	1702	1678	1701	497,000	+38.19(+2.30%)
May 30, 2007	1662	1663	1638	1663	488,600	+0.92(+0.06%)
May 29, 2007	1663	1667	1653	1662	495,200	+3.89(+0.23%)
May 28, 2007	1651	1658	1646	1658	379,200	+13.35(+0.81%)
May 25, 2007	1629	1645	1628	1645	375,000	-2.03(-0.12%)
May 24, 2007	1647	1652	1638	1647	447,400	+0.00(+0.00%)
May 23, 2007	1647	1652	1638	1647	447,400	+3.71(+0.23%)
May 22, 2007	1634	1643	1627	1643	529,400	+14.68(+0.90%)
May 21, 2007	1603	1629	1603	1628	512,800	+15.95(+0.99%)
May 18, 2007	1613	1618	1600	1612	454,800	-3.33(-0.21%)
May 17, 2007	1614	1616	1608	1616	450,600	+14.98(+0.94%)
May 16, 2007	1591	1601	1586	1601	417,000	+11.23(+0.71%)
May 15, 2007	1601	1612	1589	1589	480,200	-16.40(-1.02%)
May 14, 2007	1613	1622	1600	1606	477,800	+2.21(+0.14%)
May 11, 2007	1588	1605	1583	1604	373,600	+3.88(+0.24%)
May 10, 2007	1603	1616	1600	1600	408,600	+6.26(+0.39%)
May 09, 2007	1583	1593	1579	1593	358,600	+10.77(+0.68%)
May 08, 2007	1586	1589	1577	1583	384,000	-1.81(-0.11%)
May 07, 2007	1575	1586	1575	1584	434,400	+16.72(+1.07%)
May 04, 2007	1563	1568	1557	1568	254,600	+7.88(+0.51%)
May 03, 2007	1563	1564	1555	1560	249,600	+6.56(+0.42%)
May 02, 2007	1550	1556	1547	1553	274,400	+11.06(+0.72%)
May 01, 2007	1539	1542	1531	1542	316,000	+0.00(+0.00%)
Apr 30, 2007	1539	1542	1531	1542	316,000	-0.28(-0.02%)
Apr 27, 2007	1547	1553	1537	1543	356,400	-10.61(-0.68%)
Apr 26, 2007	1560	1565	1553	1553	391,600	+7.58(+0.49%)
Apr 25, 2007	1558	1559	1536	1546	445,600	-11.16(-0.72%)
Apr 24, 2007	1546	1558	1538	1557	393,400	+12.36(+0.80%)
Apr 23, 2007	1545	1554	1538	1544	387,000	+11.27(+0.74%)
Apr 20, 2007	1519	1533	1519	1533	397,600	+19.42(+1.28%)
Apr 19, 2007	1537	1537	1506	1514	363,800	-20.92(-1.36%)
Apr 18, 2007	1533	1538	1530	1535	352,600	+5.92(+0.39%)
Apr 17, 2007	1539	1539	1524	1529	422,600	-3.38(-0.22%)
Apr 16, 2007	1524	1533	1519	1532	462,200	+11.26(+0.74%)
Apr 13, 2007	1524	1526	1512	1521	426,200	-4.83(-0.32%)
Apr 12, 2007	1510	1526	1508	1526	360,200	+12.19(+0.81%)
Apr 11, 2007	1509	1519	1508	1513	386,800	+14.26(+0.95%)
Apr 10, 2007	1501	1502	1492	1499	359,400	-1.90(-0.13%)
Apr 09, 2007	1490	1501	1489	1501	388,200	+16.91(+1.14%)
Apr 06, 2007	1488	1489	1478	1484	313,600	+2.11(+0.14%)
Apr 05, 2007	1486	1486	1478	1482	328,400	-1.37(-0.09%)
Apr 04, 2007	1475	1485	1471	1483	354,000	+19.66(+1.34%)
Apr 03, 2007	1463	1464	1453	1464	340,600	+4.22(+0.29%)
Apr 02, 2007	1456	1465	1456	1460	303,600	+6.98(+0.48%)
Mar 30, 2007	1458	1460	1448	1453	288,400	+1.60(+0.11%)
Mar 29, 2007	1435	1453	1433	1451	283,000	+11.21(+0.78%)
Mar 28, 2007	1451	1457	1433	1440	298,000	-13.49(-0.93%)
Mar 27, 2007	1450	1456	1442	1453	259,800	+3.46(+0.24%)
Mar 26, 2007	1451	1456	1444	1450	312,600	+2.39(+0.17%)
Mar 23, 2007	1450	1454	1443	1447	278,800	-1.15(-0.08%)
Mar 22, 2007	1452	1456	1448	1449	301,000	+5.68(+0.39%)
Mar 21, 2007	1446	1452	1435	1443	343,000	-1.32(-0.09%)
Mar 20, 2007	1449	1450	1440	1444	364,400	+0.78(+0.05%)
Mar 19, 2007	1425	1445	1421	1443	280,800	+15.51(+1.09%)
Mar 16, 2007	1429	1432	1416	1428	304,200	+0.95(+0.07%)
Mar 15, 2007	1419	1429	1415	1427	254,400	+19.56(+1.39%)
Mar 14, 2007	1410	1417	1405	1407	259,200	-28.68(-2.00%)
Mar 13, 2007	1442	1442	1434	1436	256,400	-5.28(-0.37%)
Mar 12, 2007	1430	1442	1430	1441	245,000	+17.75(+1.25%)
Mar 10, 2007	1433	1435	1416	1424	227,400	-0.31(-0.02%)
Mar 09, 2007	1409	1433	1408	1424	285,800	+12.94(+0.92%)
Mar 08, 2007	1415	1416	1398	1411	254,200	+8.02(+0.57%)
Mar 07, 2007	1383	1404	1383	1403	239,200	+26.78(+1.95%)
Mar 06, 2007	1401	1404	1376	1376	232,600	+0.00(+0.00%)
Mar 05, 2007	1401	1404	1376	1376	0	-38.32(-2.71%)
Mar 03, 2007	1407	1424	1407	1414	243,200	+0.00(+0.00%)
Mar 02, 2007	1407	1424	1407	1414	0	-2.87(-0.20%)

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.