Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	9458	9479	9438	9451	84,946,000	+68.00(+0.72%)
May 30, 2007	9343	9383	9303	9383	61,979,800	-13.20(-0.14%)
May 29, 2007	9408	9417	9378	9396	48,113,200	+14.70(+0.16%)
May 25, 2007	9323	9385	9313	9381	62,490,000	+24.30(+0.26%)
May 24, 2007	9397	9434	9353	9357	71,205,000	-81.80(-0.87%)
May 23, 2007	9391	9458	9378	9439	71,101,600	+77.70(+0.83%)
May 22, 2007	9391	9404	9346	9361	96,485,200	-44.20(-0.47%)
May 21, 2007	9447	9474	9399	9405	57,492,200	-19.40(-0.21%)
May 18, 2007	9390	9430	9380	9425	132,117,800	+67.20(+0.72%)
May 17, 2007	9378	9394	9349	9358	90,378,800	+0.00(+0.00%)
May 16, 2007	9378	9394	9349	9358	90,378,800	-33.50(-0.36%)
May 15, 2007	9366	9403	9342	9391	79,040,800	+3.70(+0.04%)
May 14, 2007	9464	9466	9364	9387	82,158,200	-21.00(-0.22%)
May 11, 2007	9289	9412	9249	9408	89,699,000	+41.00(+0.44%)
May 10, 2007	9440	9441	9367	9367	78,661,000	-60.40(-0.64%)
May 09, 2007	9434	9472	9378	9428	120,105,904	+50.60(+0.54%)
May 08, 2007	9449	9471	9346	9377	84,317,000	-78.40(-0.83%)
May 07, 2007	9476	9479	9418	9456	56,227,600	+0.00(+0.00%)
May 04, 2007	9413	9470	9411	9456	85,803,800	+62.50(+0.67%)
May 03, 2007	9435	9458	9312	9393	155,019,504	-52.00(-0.55%)
May 02, 2007	9440	9462	9386	9445	120,229,904	+16.70(+0.18%)

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.