Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	4824	4897	4824	4885	9,433,600	+61.58(+1.28%)
May 30, 2007	4866	4866	4785	4824	6,457,600	-60.80(-1.24%)
May 29, 2007	4860	4885	4841	4885	5,348,200	+27.30(+0.56%)
May 25, 2007	4867	4867	4828	4857	5,590,800	-10.47(-0.22%)
May 24, 2007	4884	4886	4834	4868	5,684,800	-15.66(-0.32%)
May 23, 2007	4825	4884	4825	4883	6,682,000	+58.18(+1.21%)
May 22, 2007	4817	4843	4796	4825	6,343,200	+7.78(+0.16%)
May 21, 2007	4816	4829	4787	4817	5,308,200	-1.35(-0.03%)
May 18, 2007	4768	4827	4766	4819	8,341,800	+51.57(+1.08%)
May 17, 2007	4717	4783	4689	4767	7,412,600	+0.00(+0.00%)
May 16, 2007	4717	4783	4689	4767	7,412,600	+49.74(+1.05%)
May 15, 2007	4683	4718	4665	4718	6,075,000	+35.70(+0.76%)
May 14, 2007	4671	4683	4644	4682	5,059,600	+14.10(+0.30%)
May 11, 2007	4678	4678	4594	4668	6,507,800	-11.38(-0.24%)
May 10, 2007	4724	4741	4672	4679	5,003,000	-45.13(-0.96%)
May 09, 2007	4684	4724	4683	4724	5,019,400	+40.00(+0.85%)
May 08, 2007	4724	4746	4663	4684	6,491,400	-39.47(-0.84%)
May 07, 2007	4727	4746	4713	4724	2,911,600	-3.19(-0.07%)
May 04, 2007	4732	4754	4721	4727	5,455,000	-5.38(-0.11%)
May 03, 2007	4716	4751	4708	4732	5,049,400	+12.29(+0.26%)
May 02, 2007	4738	4746	4697	4720	6,820,200	-18.54(-0.39%)

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.