Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	1016	1022	1018	1020	490,493,600	+0.28(+0.03%)
May 30, 2007	1006	1019	1010	1019	456,406,880	+5.31(+0.52%)
May 29, 2007	1010	1017	1011	1014	408,388,224	+0.69(+0.07%)
May 25, 2007	1006	1014	1009	1013	361,675,072	+4.77(+0.47%)
May 24, 2007	1010	1018	1008	1009	519,035,232	-4.24(-0.42%)
May 23, 2007	1011	1018	1013	1013	507,096,864	-0.24(-0.02%)
May 22, 2007	1010	1016	1012	1013	460,264,032	-0.72(-0.07%)
May 21, 2007	1011	1017	1013	1014	572,764,928	-1.25(-0.12%)
May 18, 2007	1009	1015	1009	1015	488,681,184	+6.07(+0.60%)
May 17, 2007	1005	1011	1008	1009	443,985,792	-1.19(-0.12%)
May 16, 2007	999.25	1010	1000	1010	539,751,488	+10.08(+1.01%)
May 15, 2007	995.86	1008	999.52	1000	564,520,704	+0.15(+0.02%)
May 14, 2007	997.67	1004	996.72	999.98	499,271,776	-1.66(-0.17%)
May 11, 2007	992.34	1018	998.59	1002	465,531,872	+6.07(+0.61%)
May 10, 2007	995.57	995.57	995.57	995.57	0	-12.34(-1.22%)
May 09, 2007	1008	1008	1008	1008	0	+3.95(+0.39%)
May 08, 2007	1004	1004	1004	1004	0	-3.84(-0.38%)
May 07, 2007	1008	1008	1008	1008	0	+2.90(+0.29%)
May 04, 2007	1005	1005	1005	1005	0	+2.03(+0.20%)
May 03, 2007	1003	1003	1003	1003	0	+1.82(+0.18%)
May 02, 2007	1001	1001	1001	1001	0	+2.73(+0.27%)

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.