Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	31377	32029	31377	31399	231,538,800	+19.00(+0.06%)
May 30, 2007	30575	31384	30324	31380	183,613,600	+715.30(+2.33%)
May 29, 2007	30932	31053	30493	30665	180,394,304	-263.70(-0.85%)
May 28, 2007	30688	30928	30626	30928	26,107,000	+228.40(+0.74%)
May 25, 2007	30339	30700	30339	30700	135,084,496	+361.40(+1.19%)
May 24, 2007	30870	30978	30300	30339	105,354,600	-531.20(-1.72%)
May 23, 2007	30801	31172	30691	30870	185,620,608	+67.60(+0.22%)
May 22, 2007	30707	30802	30566	30802	104,796,200	+93.50(+0.30%)
May 21, 2007	30677	30894	30677	30709	86,548,200	+32.40(+0.11%)
May 18, 2007	30490	30879	30490	30676	125,242,800	+197.90(+0.65%)
May 17, 2007	30341	30536	30103	30478	140,742,896	+137.20(+0.45%)
May 16, 2007	29619	30341	29611	30341	160,769,600	+721.30(+2.44%)
May 15, 2007	29767	29927	29619	29620	122,696,896	-146.40(-0.49%)
May 14, 2007	30059	30173	29666	29766	91,215,400	-292.50(-0.97%)
May 11, 2007	29654	30125	29654	30059	90,473,200	+405.00(+1.37%)
May 10, 2007	29992	29993	29638	29654	128,558,304	-339.00(-1.13%)
May 09, 2007	29573	29993	29552	29993	93,486,600	+420.40(+1.42%)
May 08, 2007	29759	29759	29296	29572	95,791,000	-204.20(-0.69%)
May 07, 2007	30014	30159	29777	29777	78,632,200	-237.20(-0.79%)
May 04, 2007	29753	30054	29741	30014	139,624,192	+260.90(+0.88%)
May 03, 2007	29268	29756	29268	29753	144,567,600	+493.00(+1.68%)
May 02, 2007	28997	29310	28921	29260	128,393,200	+263.20(+0.91%)

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.