Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	52536	52877	52098	52268	125,166,600	-260.00(-0.49%)
May 30, 2007	51706	52595	50607	52528	140,483,008	+815.00(+1.58%)
May 29, 2007	52121	52545	51271	51713	158,100,704	-407.00(-0.78%)
May 28, 2007	51616	52209	51616	52120	58,686,200	+502.00(+0.97%)
May 25, 2007	50541	51633	50541	51618	93,920,400	+1087.00(+2.15%)
May 24, 2007	51813	51891	50214	50531	104,114,896	-1282.00(-2.47%)
May 23, 2007	52210	52505	51670	51813	177,385,296	-395.00(-0.76%)
May 22, 2007	52424	52561	52039	52208	54,601,200	-215.00(-0.41%)
May 21, 2007	52078	52691	52078	52423	128,956,496	+345.00(+0.66%)
May 18, 2007	51633	52088	51499	52078	103,165,200	+447.00(+0.87%)
May 17, 2007	51741	51959	51374	51631	100,343,904	-107.00(-0.21%)
May 16, 2007	50518	51738	50518	51738	154,949,104	+1220.00(+2.41%)
May 15, 2007	50511	51042	50370	50518	88,112,800	+7.00(+0.01%)
May 14, 2007	50910	51066	50298	50511	82,391,800	-391.00(-0.77%)
May 11, 2007	50235	51083	50235	50902	146,071,504	+667.00(+1.33%)
May 10, 2007	51298	51298	50205	50235	183,381,296	-1065.00(-2.08%)
May 09, 2007	50277	51369	50149	51300	129,546,400	+1022.00(+2.03%)
May 08, 2007	50276	50369	49526	50278	58,598,200	-4.00(-0.01%)
May 07, 2007	50591	50618	50154	50282	30,581,600	-316.00(-0.62%)
May 04, 2007	50218	50898	50218	50598	48,752,600	+380.00(+0.76%)
May 03, 2007	49472	50318	49472	50218	61,496,600	+746.00(+1.51%)
May 02, 2007	48955	49630	48953	49472	82,439,200	+516.00(+1.05%)

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.