Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	3824	3919	3780	3821	86,200	-93.50(-2.39%)
Jun 28, 2007	4080	4113	3913	3914	97,800	-164.40(-4.03%)
Jun 27, 2007	3986	4091	3948	4079	95,200	+105.23(+2.65%)
Jun 26, 2007	3863	3976	3819	3973	93,800	+32.29(+0.82%)
Jun 25, 2007	4103	4131	3912	3941	101,600	-150.37(-3.68%)
Jun 22, 2007	4231	4249	4024	4091	119,600	-139.37(-3.29%)
Jun 21, 2007	4171	4257	4147	4231	113,000	+49.50(+1.18%)
Jun 20, 2007	4269	4312	4164	4181	135,200	-88.20(-2.07%)
Jun 19, 2007	4248	4281	4210	4270	124,600	+16.17(+0.38%)
Jun 18, 2007	4195	4268	4193	4253	129,000	+120.48(+2.92%)
Jun 15, 2007	4086	4153	4067	4133	108,600	+17.66(+0.43%)
Jun 14, 2007	4162	4180	4086	4115	138,400	-61.27(-1.47%)
Jun 13, 2007	4111	4193	4102	4176	167,000	+104.34(+2.56%)
Jun 12, 2007	4012	4073	3910	4072	149,400	+76.46(+1.91%)
Jun 11, 2007	3942	4000	3931	3996	133,800	+82.54(+2.11%)
Jun 08, 2007	3900	3936	3852	3913	135,800	+22.34(+0.57%)
Jun 07, 2007	3788	3891	3780	3891	142,400	+114.48(+3.03%)
Jun 06, 2007	3781	3822	3683	3776	145,800	+9.22(+0.24%)
Jun 05, 2007	3564	3769	3404	3767	157,200	+96.70(+2.63%)
Jun 04, 2007	3982	3987	3659	3670	114,800	-330.34(-8.26%)
Jun 01, 2007	4121	4181	3967	4001	161,000	-108.91(-2.65%)
May 31, 2007	4006	4178	3858	4110	173,200	+56.56(+1.40%)
May 30, 2007	4087	4275	4016	4053	185,600	-281.83(-6.50%)
May 29, 2007	4289	4336	4262	4335	172,000	+62.81(+1.47%)
May 28, 2007	4222	4284	4215	4272	178,600	+92.33(+2.21%)
May 25, 2007	4133	4190	4111	4180	154,200	+28.65(+0.69%)
May 24, 2007	4189	4208	4089	4151	181,000	-22.58(-0.54%)
May 23, 2007	4125	4175	4094	4174	161,400	+63.33(+1.54%)
May 22, 2007	4091	4137	4087	4110	173,600	+38.15(+0.94%)
May 21, 2007	3902	4083	3893	4072	156,200	+41.97(+1.04%)
May 18, 2007	4041	4052	3999	4030	130,800	-18.03(-0.45%)
May 17, 2007	4002	4064	3983	4048	139,200	+62.25(+1.56%)
May 16, 2007	3891	3987	3845	3986	131,800	+86.86(+2.23%)
May 15, 2007	4056	4070	3891	3899	156,600	-147.21(-3.64%)
May 14, 2007	3971	4081	3940	4046	139,400	+24.71(+0.61%)
May 11, 2007	4024	4040	3949	4022	140,600	-28.02(-0.69%)
May 10, 2007	4021	4072	3991	4050	171,200	+36.62(+0.91%)
May 09, 2007	3961	4015	3875	4013	208,400	+63.07(+1.60%)
May 08, 2007	3938	3965	3901	3950	160,600	+108.74(+2.83%)
May 07, 2007	3784	3851	3759	3841	0	+0.00(+0.00%)
May 04, 2007	3784	3851	3759	3841	0	+0.00(+0.00%)
May 03, 2007	3784	3851	3759	3841	0	+0.00(+0.00%)
May 02, 2007	3784	3851	3759	3841	0	+0.00(+0.00%)
May 01, 2007	3784	3851	3759	3841	0	+0.00(+0.00%)
Apr 30, 2007	3784	3851	3759	3841	146,600	+81.40(+2.16%)
Apr 27, 2007	3789	3803	3721	3760	132,200	-23.19(-0.61%)
Apr 26, 2007	3766	3785	3733	3783	117,200	+39.10(+1.04%)
Apr 25, 2007	3709	3769	3654	3744	151,800	+23.43(+0.63%)
Apr 24, 2007	3736	3762	3689	3721	174,400	+9.64(+0.26%)
Apr 23, 2007	3616	3711	3616	3711	163,400	+126.69(+3.53%)
Apr 20, 2007	3461	3591	3461	3584	138,800	+135.18(+3.92%)
Apr 19, 2007	3610	3617	3359	3449	172,800	-163.38(-4.52%)
Apr 18, 2007	3615	3624	3564	3612	150,400	+0.53(+0.01%)
Apr 17, 2007	3612	3623	3510	3612	160,600	+15.43(+0.43%)
Apr 16, 2007	3523	3597	3523	3596	131,000	+78.17(+2.22%)
Apr 13, 2007	3537	3564	3504	3518	150,600	-12.76(-0.36%)
Apr 12, 2007	3503	3533	3488	3531	135,400	+35.81(+1.02%)
Apr 11, 2007	3454	3498	3429	3495	147,600	+50.93(+1.48%)
Apr 10, 2007	3405	3444	3351	3444	147,800	+45.34(+1.33%)
Apr 09, 2007	3333	3400	3333	3399	137,400	+75.37(+2.27%)
Apr 06, 2007	3288	3334	3274	3324	119,600	+4.44(+0.13%)
Apr 05, 2007	3286	3327	3260	3319	114,600	+27.60(+0.84%)
Apr 04, 2007	3296	3308	3267	3292	112,600	+0.24(+0.01%)
Apr 03, 2007	3266	3293	3252	3291	108,600	+38.71(+1.19%)

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.