Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	1199	1203	1199	1199	168,173,232	-0.82(-0.07%)
May 30, 2007	1188	1200	1190	1200	157,747,264	+5.97(+0.50%)
May 29, 2007	1189	1196	1189	1194	132,329,712	+5.29(+0.44%)
May 25, 2007	1187	1191	1184	1189	118,694,416	+4.37(+0.37%)
May 24, 2007	1193	1199	1184	1184	162,119,360	-8.01(-0.67%)
May 23, 2007	1195	1199	1192	1192	144,463,552	-1.91(-0.16%)
May 22, 2007	1192	1196	1192	1194	156,210,656	+0.59(+0.05%)
May 21, 2007	1189	1197	1192	1194	179,169,872	+0.04(+0.00%)
May 18, 2007	1187	1194	1187	1194	169,475,936	+7.15(+0.60%)
May 17, 2007	1186	1192	1186	1187	169,155,728	-4.81(-0.40%)
May 16, 2007	1179	1191	1179	1191	176,997,424	+12.08(+1.02%)
May 15, 2007	1174	1187	1175	1179	179,606,688	+3.71(+0.32%)
May 14, 2007	1175	1180	1174	1176	147,958,256	-1.74(-0.15%)
May 11, 2007	1170	1185	1171	1177	137,017,856	+6.24(+0.53%)
May 10, 2007	1178	1185	1171	1171	163,453,696	-13.56(-1.14%)
May 09, 2007	1179	1187	1181	1185	147,967,008	+0.67(+0.06%)
May 08, 2007	1184	1189	1181	1184	146,644,304	-2.83(-0.24%)
May 07, 2007	1185	1190	1186	1187	153,726,304	+0.76(+0.06%)
May 04, 2007	1186	1187	1183	1186	144,956,752	+1.98(+0.17%)
May 03, 2007	1182	1184	1180	1184	166,865,504	+3.65(+0.31%)
May 02, 2007	1174	1183	1174	1180	179,304,896	+6.16(+0.52%)

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.