Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	2357	2365	2354	2357	26,672,520	-0.33(-0.01%)
May 30, 2007	2344	2360	2346	2357	29,479,008	+6.79(+0.29%)
May 29, 2007	2349	2358	2346	2351	39,370,268	+0.92(+0.04%)
May 25, 2007	2353	2356	2347	2350	23,321,776	-4.97(-0.21%)
May 24, 2007	2358	2362	2349	2355	42,213,184	-1.57(-0.07%)
May 23, 2007	2355	2365	2345	2356	24,531,516	+10.77(+0.46%)
May 22, 2007	2344	2353	2332	2345	28,208,208	+1.41(+0.06%)
May 21, 2007	2361	2366	2342	2344	29,532,984	-18.08(-0.77%)
May 18, 2007	2352	2367	2353	2362	32,497,160	+8.82(+0.37%)
May 17, 2007	2351	2365	2341	2353	24,641,668	-9.75(-0.41%)
May 16, 2007	2352	2365	2336	2363	48,280,708	+27.19(+1.16%)
May 15, 2007	2340	2351	2334	2336	36,887,924	-11.14(-0.47%)
May 14, 2007	2350	2364	2344	2347	27,913,988	+2.84(+0.12%)
May 11, 2007	2344	2388	2335	2344	35,207,216	+2.76(+0.12%)
May 10, 2007	2374	2388	2341	2341	38,095,652	-46.53(-1.95%)
May 09, 2007	2377	2392	2376	2388	27,242,800	+6.76(+0.28%)
May 08, 2007	2378	2395	2373	2381	22,435,032	-13.70(-0.57%)
May 07, 2007	2378	2398	2384	2395	18,844,176	-2.99(-0.12%)
May 04, 2007	2399	2402	2389	2398	17,702,976	+8.50(+0.36%)
May 03, 2007	2388	2395	2386	2389	18,643,212	-6.05(-0.25%)
May 02, 2007	2370	2399	2383	2395	21,702,932	+11.99(+0.50%)

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.