Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	2438	2454	2381	2388	1,580	-51.00(-2.09%)
May 30, 2007	2472	2490	2419	2439	2,210	-21.00(-0.85%)
May 29, 2007	2510	2514	2460	2460	2,508	-54.00(-2.15%)
May 25, 2007	2604	2611	2510	2514	3,715	-156.00(-5.84%)
May 24, 2007	2832	2832	2645	2670	2,472	-174.00(-6.12%)
May 23, 2007	2914	2970	2831	2844	4,775	-81.60(-2.79%)
May 22, 2007	2880	3013	2873	2926	21,945	+31.20(+1.08%)
May 21, 2007	2668	2904	2668	2894	2,833	+174.00(+6.40%)
May 18, 2007	2666	2720	2622	2720	1,654	+78.00(+2.95%)
May 17, 2007	2710	2734	2618	2642	2,570	-66.00(-2.44%)
May 16, 2007	2664	2714	2618	2708	2,683	+39.60(+1.48%)
May 15, 2007	2744	2746	2640	2669	2,956	-76.80(-2.80%)
May 14, 2007	2884	2904	2728	2746	1,970	-130.20(-4.53%)
May 11, 2007	2953	3012	2830	2876	2,165	+30.60(+1.08%)
May 10, 2007	3024	3024	2808	2845	1,877	-168.00(-5.58%)
May 09, 2007	3036	3059	2998	3013	1,748	-21.60(-0.71%)
May 08, 2007	3049	3061	3024	3035	1,849	-33.60(-1.10%)
May 07, 2007	3034	3071	3006	3068	2,377	+52.80(+1.75%)
May 04, 2007	3079	3079	2988	3016	1,812	-8.40(-0.28%)
May 03, 2007	3012	3190	2992	3024	4,665	+25.20(+0.84%)
May 02, 2007	2993	3000	2938	2999	1,103	+0.00(+0.00%)
May 01, 2007	2964	3007	2855	2999	1,831	+25.20(+0.85%)
Apr 30, 2007	2948	3030	2941	2974	2,912	+25.20(+0.85%)
Apr 27, 2007	2952	2976	2836	2948	4,764	-31.19(-1.05%)
Apr 26, 2007	2910	2983	2899	2980	3,331	+71.99(+2.48%)
Apr 25, 2007	2884	2908	2844	2908	1,320	+32.40(+1.13%)
Apr 24, 2007	2862	2880	2719	2875	1,876	+4.80(+0.17%)
Apr 23, 2007	2821	2963	2821	2870	2,850	+26.40(+0.93%)
Apr 20, 2007	2832	2852	2791	2844	565	+15.60(+0.55%)
Apr 19, 2007	2808	2831	2741	2828	659	+15.60(+0.55%)
Apr 18, 2007	2836	2879	2798	2813	1,914	-39.60(-1.39%)
Apr 17, 2007	2834	2894	2832	2852	1,586	-6.00(-0.21%)
Apr 16, 2007	2840	2891	2832	2858	2,749	+33.60(+1.19%)
Apr 13, 2007	2839	2885	2791	2825	2,171	-24.00(-0.84%)
Apr 12, 2007	2519	2910	2514	2849	8,023	+306.00(+12.03%)
Apr 11, 2007	2564	2598	2478	2543	2,223	+67.20(+2.71%)
Apr 10, 2007	2712	2741	2443	2476	2,439	-223.20(-8.27%)
Apr 09, 2007	2593	2729	2593	2699	2,096	+126.00(+4.90%)
Apr 05, 2007	2531	2604	2520	2573	2,778	+81.60(+3.28%)
Apr 04, 2007	2401	2506	2401	2491	2,583	+91.20(+3.80%)
Apr 03, 2007	2346	2413	2335	2400	2,503	+88.80(+3.84%)
Apr 02, 2007	2316	2366	2270	2311	1,316	-19.20(-0.82%)
Mar 30, 2007	2328	2382	2293	2330	1,487	+64.80(+2.86%)
Mar 29, 2007	2274	2280	2231	2266	1,072	+22.80(+1.02%)
Mar 28, 2007	2261	2293	2228	2243	982	-39.60(-1.74%)
Mar 27, 2007	2327	2328	2260	2282	1,027	-46.80(-2.01%)
Mar 26, 2007	2357	2413	2296	2329	1,304	-44.40(-1.87%)
Mar 23, 2007	2364	2374	2340	2374	1,049	+9.60(+0.41%)
Mar 22, 2007	2362	2400	2311	2364	1,253	+12.00(+0.51%)
Mar 21, 2007	2285	2353	2254	2352	1,433	+67.20(+2.94%)
Mar 20, 2007	2304	2352	2239	2285	1,374	+14.40(+0.63%)
Mar 19, 2007	2143	2304	2143	2270	4,247	+178.80(+8.55%)
Mar 16, 2007	2100	2128	2081	2092	2,738	-4.80(-0.23%)
Mar 15, 2007	2156	2156	2083	2096	1,527	-32.40(-1.52%)
Mar 14, 2007	2206	2206	2068	2129	3,973	-70.80(-3.22%)
Mar 13, 2007	2332	2339	2188	2200	2,909	-132.00(-5.66%)
Mar 12, 2007	2394	2406	2327	2332	1,402	-40.80(-1.72%)
Mar 09, 2007	2380	2395	2340	2372	1,048	-13.20(-0.55%)
Mar 08, 2007	2411	2438	2376	2386	2,453	+6.00(+0.25%)
Mar 07, 2007	2286	2441	2280	2380	4,523	+76.80(+3.34%)
Mar 06, 2007	2309	2368	2264	2303	2,804	+34.80(+1.53%)
Mar 05, 2007	2299	2309	2203	2268	8,621	-44.40(-1.92%)
Mar 02, 2007	2492	2524	2308	2312	5,910	-181.20(-7.27%)

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.