Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	14085	14132	14057	14057	265,406,864	-24.90(-0.18%)
May 30, 2007	13927	14096	13896	14082	227,615,472	+119.00(+0.85%)
May 29, 2007	14073	14084	13963	13963	223,904,880	-61.40(-0.44%)
May 25, 2007	13989	14077	13946	14024	193,966,416	+77.80(+0.56%)
May 24, 2007	14145	14182	13925	13946	209,701,024	-196.20(-1.39%)
May 23, 2007	14174	14216	14112	14142	264,423,216	+30.30(+0.21%)
May 22, 2007	14129	14162	14099	14112	210,447,584	+6.90(+0.05%)
May 21, 2007	14113	14112	14055	14105	181,981,520	+0.00(+0.00%)
May 18, 2007	14113	14112	14055	14105	181,981,520	+4.60(+0.03%)
May 17, 2007	14011	14101	13946	14101	211,902,016	+75.70(+0.54%)
May 16, 2007	13928	14027	13923	14025	209,769,920	+90.40(+0.65%)
May 15, 2007	13914	13979	13884	13935	211,509,280	+31.30(+0.23%)
May 14, 2007	13980	14004	13894	13903	168,247,792	-100.50(-0.72%)
May 11, 2007	13852	14009	13852	14004	205,220,112	+150.70(+1.09%)
May 10, 2007	13875	13926	13820	13853	223,108,096	-42.10(-0.30%)
May 09, 2007	13891	13951	13848	13895	258,611,664	-20.20(-0.15%)
May 08, 2007	13857	13915	13793	13915	240,391,200	+49.90(+0.36%)
May 07, 2007	13844	13897	13770	13866	217,697,760	+95.60(+0.69%)
May 04, 2007	13730	13809	13687	13770	258,206,640	+82.90(+0.61%)
May 03, 2007	13640	13687	13579	13687	262,884,400	+108.30(+0.80%)
May 02, 2007	13385	13598	13363	13579	262,613,248	+172.40(+1.29%)

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.