Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	1184	1202	1195	1198	28,188,044	+3.80(+0.32%)
May 30, 2007	1183	1197	1186	1195	25,912,664	-1.99(-0.17%)
May 29, 2007	1178	1200	1190	1197	25,117,416	+6.62(+0.56%)
May 25, 2007	1163	1192	1184	1190	25,628,900	+1.88(+0.16%)
May 24, 2007	1194	1207	1187	1188	34,838,296	-18.07(-1.50%)
May 23, 2007	1203	1214	1204	1206	35,554,724	-7.74(-0.64%)
May 22, 2007	1213	1230	1213	1214	32,169,026	-10.99(-0.90%)
May 21, 2007	1218	1234	1224	1225	40,023,812	-9.53(-0.77%)
May 18, 2007	1214	1235	1224	1234	29,840,712	+8.83(+0.72%)
May 17, 2007	1211	1229	1221	1226	76,342,904	+1.05(+0.09%)
May 16, 2007	1208	1225	1215	1225	27,909,462	+9.83(+0.81%)
May 15, 2007	1203	1227	1213	1215	34,322,044	+2.13(+0.18%)
May 14, 2007	1198	1215	1207	1213	35,203,928	+1.56(+0.13%)
May 11, 2007	1189	1214	1195	1211	33,142,172	+15.61(+1.31%)
May 10, 2007	1198	1214	1195	1195	33,596,304	-19.03(-1.57%)
May 09, 2007	1194	1217	1207	1214	34,440,276	+7.08(+0.59%)
May 08, 2007	1184	1208	1189	1207	46,410,388	+10.95(+0.92%)
May 07, 2007	1188	1202	1191	1196	26,530,552	+5.71(+0.48%)
May 04, 2007	1170	1191	1181	1191	30,958,986	+9.98(+0.85%)
May 03, 2007	1166	1181	1174	1181	29,005,526	+6.71(+0.57%)
May 02, 2007	1155	1178	1167	1174	29,022,254	+7.16(+0.61%)

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.