Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	3533	3533	3475	3511	360,118,496	+0.00(+0.00%)
May 30, 2007	3533	3533	3475	3511	0	-15.95(-0.45%)
May 29, 2007	3513	3527	3507	3527	0	+13.71(+0.39%)
May 28, 2007	3503	3513	3494	3513	0	+26.74(+0.77%)
May 25, 2007	3484	3499	3415	3487	0	-43.63(-1.24%)
May 24, 2007	3544	3547	3510	3530	0	-28.75(-0.81%)
May 23, 2007	3542	3559	3538	3559	0	+19.19(+0.54%)
May 22, 2007	3521	3554	3521	3540	0	+25.33(+0.72%)
May 21, 2007	3536	3536	3507	3514	0	+2.09(+0.06%)
May 18, 2007	3513	3517	3490	3512	0	-13.11(-0.37%)
May 17, 2007	3523	3532	3498	3526	0	+24.34(+0.70%)
May 16, 2007	3471	3501	3463	3501	0	+26.09(+0.75%)
May 15, 2007	3488	3498	3456	3475	0	-26.02(-0.74%)
May 14, 2007	3490	3509	3485	3501	0	+54.18(+1.57%)
May 11, 2007	3417	3467	3417	3447	0	-22.34(-0.64%)
May 10, 2007	3469	3478	3449	3469	0	+16.54(+0.48%)
May 09, 2007	3436	3459	3409	3453	0	+13.51(+0.39%)
May 08, 2007	3486	3489	3431	3439	0	-38.38(-1.10%)
May 07, 2007	3511	3523	3478	3478	0	-8.17(-0.23%)
May 04, 2007	3478	3500	3466	3486	0	+35.12(+1.02%)
May 03, 2007	3445	3476	3437	3451	0	+32.83(+0.96%)
May 02, 2007	3396	3418	3381	3418	0	+56.52(+1.68%)
May 01, 2007	3389	3393	3352	3361	298,259,808	+0.00(+0.00%)
Apr 30, 2007	3389	3393	3352	3361	0	-37.31(-1.10%)
Apr 27, 2007	3403	3405	3373	3399	0	-8.29(-0.24%)
Apr 26, 2007	3402	3416	3394	3407	0	+44.21(+1.31%)
Apr 25, 2007	3382	3388	3363	3363	0	-11.84(-0.35%)
Apr 24, 2007	3373	3393	3353	3375	0	-13.96(-0.41%)
Apr 23, 2007	3404	3414	3379	3388	0	+27.81(+0.83%)
Apr 20, 2007	3343	3361	3339	3361	0	+69.39(+2.11%)
Apr 19, 2007	3378	3384	3291	3291	0	-109.13(-3.21%)
Apr 18, 2007	3429	3439	3397	3400	0	-14.91(-0.44%)
Apr 17, 2007	3439	3449	3406	3415	0	+1.17(+0.03%)
Apr 16, 2007	3396	3415	3391	3414	0	+40.56(+1.20%)
Apr 13, 2007	3395	3397	3351	3374	0	+0.90(+0.03%)
Apr 12, 2007	3392	3411	3369	3373	0	-47.93(-1.40%)
Apr 11, 2007	3443	3453	3402	3421	0	-2.00(-0.06%)
Apr 10, 2007	3404	3423	3380	3423	0	+22.62(+0.67%)
Apr 09, 2007	3374	3401	3374	3400	0	+54.14(+1.62%)
Apr 05, 2007	3332	3347	3320	3346	0	+12.94(+0.39%)
Apr 04, 2007	3323	3337	3310	3333	0	+44.56(+1.36%)
Apr 03, 2007	3266	3299	3262	3288	0	+42.05(+1.30%)
Apr 02, 2007	3240	3263	3231	3246	0	+15.07(+0.47%)
Mar 30, 2007	3229	3251	3220	3231	0	+2.36(+0.07%)
Mar 29, 2007	3176	3229	3168	3229	0	+27.13(+0.85%)
Mar 28, 2007	3225	3225	3189	3202	0	-32.36(-1.00%)
Mar 27, 2007	3202	3240	3197	3234	0	+29.56(+0.92%)
Mar 26, 2007	3218	3222	3192	3205	0	-1.27(-0.04%)
Mar 23, 2007	3222	3225	3201	3206	0	-13.69(-0.43%)
Mar 22, 2007	3212	3227	3206	3220	0	+63.82(+2.02%)
Mar 21, 2007	3126	3157	3126	3156	0	+38.81(+1.25%)
Mar 20, 2007	3151	3157	3117	3117	0	+3.49(+0.11%)
Mar 19, 2007	3070	3118	3069	3113	0	+44.64(+1.45%)
Mar 16, 2007	3083	3090	3061	3069	0	-25.85(-0.84%)
Mar 15, 2007	3094	3107	3083	3095	0	+41.39(+1.36%)
Mar 14, 2007	3082	3088	3049	3053	0	-105.69(-3.35%)
Mar 13, 2007	3191	3191	3143	3159	0	-23.78(-0.75%)
Mar 12, 2007	3170	3190	3159	3183	0	+38.97(+1.24%)
Mar 09, 2007	3145	3154	3127	3144	0	+21.22(+0.68%)
Mar 08, 2007	3066	3122	3062	3122	0	+63.34(+2.07%)
Mar 07, 2007	3096	3102	3050	3059	0	+22.63(+0.75%)
Mar 06, 2007	2998	3040	2996	3037	0	+54.23(+1.82%)
Mar 05, 2007	3018	3022	2932	2982	0	-96.45(-3.13%)
Mar 02, 2007	3062	3105	3058	3079	0	-13.84(-0.45%)

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.