Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	1670	1691	1670	1690	358,123,904	+20.42(+1.22%)
May 30, 2007	1666	1671	1660	1670	224,569,696	-5.16(-0.31%)
May 29, 2007	1672	1676	1669	1675	279,776,512	+6.80(+0.41%)
May 28, 2007	1665	1668	1663	1668	81,857,200	+7.39(+0.44%)
May 25, 2007	1658	1663	1653	1661	248,773,696	-3.75(-0.23%)
May 24, 2007	1669	1677	1663	1665	239,465,408	-12.47(-0.74%)
May 23, 2007	1663	1677	1663	1677	292,996,000	+15.22(+0.92%)
May 22, 2007	1661	1665	1657	1662	197,929,104	+2.20(+0.13%)
May 21, 2007	1666	1670	1660	1660	246,325,408	-2.20(-0.13%)
May 18, 2007	1653	1665	1649	1662	335,654,496	+11.17(+0.68%)
May 17, 2007	1645	1653	1644	1651	193,124,992	+4.68(+0.28%)
May 16, 2007	1636	1647	1633	1646	271,930,112	+6.86(+0.42%)
May 15, 2007	1622	1639	1622	1639	250,666,208	+14.01(+0.86%)
May 14, 2007	1635	1636	1624	1625	201,197,792	-5.63(-0.35%)
May 11, 2007	1604	1632	1604	1631	321,454,784	+16.04(+0.99%)
May 10, 2007	1621	1628	1610	1615	298,328,992	-4.79(-0.30%)
May 09, 2007	1622	1623	1610	1619	301,545,984	+5.32(+0.33%)
May 08, 2007	1623	1623	1610	1614	251,103,392	-11.39(-0.70%)
May 07, 2007	1624	1628	1616	1626	194,403,504	+5.02(+0.31%)
May 04, 2007	1604	1621	1601	1621	373,452,704	+23.75(+1.49%)
May 03, 2007	1603	1603	1577	1597	347,315,296	-3.69(-0.23%)
May 02, 2007	1601	1604	1595	1600	245,935,904	+4.56(+0.29%)
May 01, 2007	1594	1611	1594	1596	222,911,008	+0.00(+0.00%)
Apr 30, 2007	1594	1611	1594	1596	222,911,008	-3.04(-0.19%)
Apr 27, 2007	1615	1617	1593	1599	296,686,784	-20.92(-1.29%)
Apr 26, 2007	1634	1634	1617	1620	330,756,288	-0.73(-0.05%)
Apr 25, 2007	1621	1621	1607	1621	339,798,496	+4.81(+0.30%)
Apr 24, 2007	1659	1659	1610	1616	490,251,904	-43.45(-2.62%)
Apr 23, 2007	1673	1673	1658	1659	25,525,800	-11.81(-0.71%)
Apr 20, 2007	1650	1675	1650	1671	334,501,696	+28.37(+1.73%)
Apr 19, 2007	1634	1643	1624	1643	305,442,688	-5.76(-0.35%)
Apr 18, 2007	1656	1656	1642	1648	268,336,400	-12.58(-0.76%)
Apr 17, 2007	1665	1665	1650	1661	251,933,792	-4.66(-0.28%)
Apr 16, 2007	1663	1668	1663	1666	288,107,584	+6.21(+0.37%)
Apr 13, 2007	1655	1661	1654	1659	223,313,200	+8.31(+0.50%)
Apr 12, 2007	1659	1659	1641	1651	291,863,104	-11.21(-0.67%)
Apr 11, 2007	1662	1668	1659	1662	254,697,600	+0.78(+0.05%)
Apr 10, 2007	1655	1663	1651	1662	204,275,600	+4.18(+0.25%)
Apr 09, 2007	1655	1657	1652	1657	163,108,608	+0.00(+0.00%)
Apr 05, 2007	1655	1657	1652	1657	163,108,608	+2.14(+0.13%)
Apr 04, 2007	1655	1657	1649	1655	282,722,912	-0.15(-0.01%)
Apr 03, 2007	1631	1656	1631	1655	400,659,712	+24.67(+1.51%)
Apr 02, 2007	1617	1631	1617	1631	265,612,800	+8.27(+0.51%)
Mar 30, 2007	1619	1630	1612	1622	273,298,304	+3.72(+0.23%)
Mar 29, 2007	1605	1619	1605	1619	291,944,992	+11.84(+0.74%)
Mar 28, 2007	1610	1610	1603	1607	239,161,104	-3.32(-0.21%)
Mar 27, 2007	1603	1614	1603	1610	284,440,096	+7.11(+0.44%)
Mar 26, 2007	1610	1619	1598	1603	314,248,800	-9.68(-0.60%)
Mar 23, 2007	1608	1613	1602	1613	257,485,504	+4.86(+0.30%)
Mar 22, 2007	1589	1611	1589	1608	321,055,392	+19.23(+1.21%)
Mar 21, 2007	1588	1596	1584	1589	298,074,400	+0.90(+0.06%)
Mar 20, 2007	1580	1588	1570	1588	341,885,696	+7.72(+0.49%)
Mar 19, 2007	1551	1580	1551	1580	264,847,696	+28.85(+1.86%)
Mar 16, 2007	1547	1557	1541	1551	401,481,408	+4.31(+0.28%)
Mar 15, 2007	1510	1547	1510	1547	363,183,904	+37.38(+2.48%)
Mar 14, 2007	1552	1552	1510	1510	543,023,296	-42.55(-2.74%)
Mar 13, 2007	1569	1574	1552	1552	327,087,616	-17.29(-1.10%)
Mar 12, 2007	1582	1592	1564	1569	321,693,184	-12.53(-0.79%)
Mar 10, 2007	1577	1587	1566	1582	341,746,688	+4.85(+0.31%)
Mar 09, 2007	1545	1577	1545	1577	405,134,784	+32.45(+2.10%)
Mar 08, 2007	1534	1549	1534	1545	350,679,296	+10.41(+0.68%)
Mar 07, 2007	1525	1537	1525	1534	436,547,392	+9.02(+0.59%)
Mar 06, 2007	1550	1550	1515	1525	491,406,592	+0.00(+0.00%)
Mar 05, 2007	1550	1550	1515	1525	0	-25.22(-1.63%)
Mar 03, 2007	1560	1574	1542	1550	523,727,392	-9.82(-0.63%)
Mar 02, 2007	1582	1592	1538	1560	665,565,568	-21.48(-1.36%)

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.