Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	2538	2538	2538	2538	0	+29.38(+1.17%)
May 30, 2007	2506	2513	2496	2508	0	+1.98(+0.08%)
May 29, 2007	2538	2538	2503	2506	0	-31.36(-1.24%)
May 28, 2007	2560	2562	2537	2538	0	-21.86(-0.85%)
May 25, 2007	2563	2581	2557	2560	0	-3.16(-0.12%)
May 24, 2007	2567	2573	2551	2563	0	-4.30(-0.17%)
May 23, 2007	2591	2598	2563	2567	0	-24.32(-0.94%)
May 22, 2007	2613	2614	2584	2591	0	-21.24(-0.81%)
May 21, 2007	2571	2630	2571	2613	0	+41.10(+1.60%)
May 18, 2007	2494	2577	2494	2571	0	+77.59(+3.11%)
May 17, 2007	2526	2532	2455	2494	0	-32.02(-1.27%)
May 16, 2007	2588	2601	2504	2526	0	-61.96(-2.39%)
May 15, 2007	2666	2667	2575	2588	0	-77.71(-2.92%)
May 14, 2007	2675	2686	2653	2666	0	-9.78(-0.37%)
May 11, 2007	2700	2701	2669	2675	0	-24.85(-0.92%)
May 10, 2007	2706	2709	2698	2700	0	-5.46(-0.20%)
May 09, 2007	2707	2711	2685	2706	0	-1.82(-0.07%)
May 08, 2007	2753	2765	2691	2707	0	-45.85(-1.67%)
May 07, 2007	2787	2797	2753	2753	0	-33.98(-1.22%)
May 04, 2007	2801	2806	2780	2787	0	-13.67(-0.49%)
May 03, 2007	2811	2813	2795	2801	0	-10.32(-0.37%)
May 02, 2007	2825	2826	2796	2811	2,111,200	+0.00(+0.00%)
May 01, 2007	2825	2826	2796	2811	2,111,200	+0.00(+0.00%)
Apr 30, 2007	2825	2826	2796	2811	0	-13.35(-0.47%)
Apr 27, 2007	2844	2849	2818	2825	0	-19.43(-0.68%)
Apr 26, 2007	2818	2848	2818	2844	0	+26.29(+0.93%)
Apr 25, 2007	2786	2834	2786	2818	0	+31.88(+1.14%)
Apr 24, 2007	2787	2805	2770	2786	0	-0.75(-0.03%)
Apr 23, 2007	2767	2788	2767	2787	0	+20.03(+0.72%)
Apr 20, 2007	2824	2824	2762	2767	0	-57.31(-2.03%)
Apr 19, 2007	2843	2855	2820	2824	0	-19.35(-0.68%)
Apr 18, 2007	2840	2857	2839	2843	4,109,800	+0.00(+0.00%)
Apr 17, 2007	2840	2857	2839	2843	0	+3.49(+0.12%)
Apr 16, 2007	2820	2843	2820	2840	0	+19.42(+0.69%)
Apr 13, 2007	2807	2828	2807	2820	3,574,600	+0.00(+0.00%)
Apr 12, 2007	2807	2828	2807	2820	3,574,600	+0.00(+0.00%)
Apr 11, 2007	2807	2828	2807	2820	0	+13.25(+0.47%)
Apr 10, 2007	2809	2817	2803	2807	0	-2.12(-0.08%)
Apr 09, 2007	2789	2813	2789	2809	0	+20.33(+0.73%)
Apr 05, 2007	2796	2804	2786	2789	0	-6.72(-0.24%)
Apr 04, 2007	2804	2809	2790	2796	0	-8.37(-0.30%)
Apr 03, 2007	2790	2810	2779	2804	0	+14.19(+0.51%)
Apr 02, 2007	2792	2801	2767	2790	8,935,800	+0.00(+0.00%)
Mar 30, 2007	2792	2801	2767	2790	0	-2.34(-0.08%)
Mar 29, 2007	2801	2805	2781	2792	0	-9.14(-0.33%)
Mar 28, 2007	2813	2818	2797	2801	0	-11.78(-0.42%)
Mar 27, 2007	2825	2825	2813	2813	0	-11.78(-0.42%)
Mar 26, 2007	2863	2863	2825	2825	0	-37.89(-1.32%)
Mar 23, 2007	2867	2867	2863	2863	0	-3.87(-0.14%)
Mar 22, 2007	2843	2867	2843	2867	0	+23.71(+0.83%)
Mar 21, 2007	2822	2843	2822	2843	0	+20.98(+0.74%)
Mar 20, 2007	2755	2822	2755	2822	0	+69.18(+2.51%)
Mar 19, 2007	2730	2753	2730	2753	0	+23.53(+0.86%)
Mar 16, 2007	2732	2732	2729	2729	0	-2.64(-0.10%)
Mar 15, 2007	2739	2739	2732	2732	0	-7.00(-0.26%)
Mar 14, 2007	2803	2803	2739	2739	0	-64.19(-2.29%)
Mar 13, 2007	2804	2804	2803	2803	0	-0.61(-0.02%)
Mar 12, 2007	2863	2865	2800	2804	0	-59.08(-2.06%)
Mar 09, 2007	2842	2863	2842	2863	0	+20.51(+0.72%)
Mar 08, 2007	2908	2908	2842	2842	0	-65.28(-2.25%)
Mar 07, 2007	2914	2914	2908	2908	0	-6.09(-0.21%)
Mar 06, 2007	2966	2966	2914	2914	0	-52.29(-1.76%)
Mar 05, 2007	2981	2981	2966	2966	0	-15.32(-0.51%)
Mar 02, 2007	2967	2981	2967	2981	0	+13.93(+0.47%)

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.