Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	1670	1691	1670	1690	358,123,904	+20.42(+1.22%)
May 30, 2007	1666	1671	1660	1670	224,569,696	-5.16(-0.31%)
May 29, 2007	1672	1676	1669	1675	279,776,512	+6.80(+0.41%)
May 28, 2007	1665	1668	1663	1668	81,857,200	+7.39(+0.44%)
May 25, 2007	1658	1663	1653	1661	248,773,696	-3.75(-0.23%)
May 24, 2007	1669	1677	1663	1665	239,465,408	-12.47(-0.74%)
May 23, 2007	1663	1677	1663	1677	292,996,000	+15.22(+0.92%)
May 22, 2007	1661	1665	1657	1662	197,929,104	+2.20(+0.13%)
May 21, 2007	1666	1670	1660	1660	246,325,408	-2.20(-0.13%)
May 18, 2007	1653	1665	1649	1662	335,654,496	+11.17(+0.68%)
May 17, 2007	1645	1653	1644	1651	193,124,992	+4.68(+0.28%)
May 16, 2007	1636	1647	1633	1646	271,930,112	+6.86(+0.42%)
May 15, 2007	1622	1639	1622	1639	250,666,208	+14.01(+0.86%)
May 14, 2007	1635	1636	1624	1625	201,197,792	-5.63(-0.35%)
May 11, 2007	1604	1632	1604	1631	321,454,784	+16.04(+0.99%)
May 10, 2007	1621	1628	1610	1615	298,328,992	-4.79(-0.30%)
May 09, 2007	1622	1623	1610	1619	301,545,984	+5.32(+0.33%)
May 08, 2007	1623	1623	1610	1614	251,103,392	-11.39(-0.70%)
May 07, 2007	1624	1628	1616	1626	194,403,504	+5.02(+0.31%)
May 04, 2007	1604	1621	1601	1621	373,452,704	+23.75(+1.49%)
May 03, 2007	1603	1603	1577	1597	347,315,296	-3.69(-0.23%)
May 02, 2007	1601	1604	1595	1600	245,935,904	+4.56(+0.29%)

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.