Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	13633	13673	13615	13628	243,514,064	-5.50(-0.04%)
May 30, 2007	13518	13636	13457	13633	224,780,960	+111.80(+0.83%)
May 29, 2007	13507	13565	13465	13521	205,621,456	+14.00(+0.10%)
May 25, 2007	13442	13516	13440	13507	183,474,832	+66.20(+0.49%)
May 24, 2007	13523	13624	13424	13441	240,811,952	-84.60(-0.63%)
May 23, 2007	13541	13610	13505	13526	208,261,536	-14.30(-0.11%)
May 22, 2007	13545	13587	13529	13540	201,292,752	-2.90(-0.02%)
May 21, 2007	13556	13586	13529	13543	215,544,704	-13.60(-0.10%)
May 18, 2007	13476	13558	13476	13556	282,935,872	+79.80(+0.59%)
May 17, 2007	13487	13517	13448	13477	195,808,816	-10.80(-0.08%)
May 16, 2007	13374	13490	13364	13488	237,787,872	+103.70(+0.77%)
May 15, 2007	13346	13482	13340	13384	265,254,624	+37.00(+0.28%)
May 14, 2007	13326	13384	13297	13347	199,624,944	+20.60(+0.15%)
May 11, 2007	13212	13334	13212	13326	210,572,064	+111.10(+0.84%)
May 10, 2007	13359	13359	13211	13215	224,638,384	-147.80(-1.11%)
May 09, 2007	13301	13369	13278	13363	237,035,184	+53.80(+0.40%)
May 08, 2007	13309	13314	13238	13309	225,598,368	-3.90(-0.03%)
May 07, 2007	13264	13318	13261	13313	206,190,048	+48.40(+0.36%)
May 04, 2007	13243	13284	13229	13265	236,322,928	+23.20(+0.18%)
May 03, 2007	13207	13247	13196	13241	247,244,144	+29.50(+0.22%)
May 02, 2007	13134	13256	13130	13212	251,341,904	+75.80(+0.58%)

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.