Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	4.268	4.301	4.227	4.235	30,834,242	-0.00(-0.02%)
May 30, 2007	4.100	4.254	4.073	4.236	38,778,428	+0.05(+1.24%)
May 29, 2007	4.263	4.273	4.153	4.184	32,012,362	-0.04(-0.85%)
May 25, 2007	4.204	4.248	4.177	4.220	31,769,116	+0.07(+1.66%)
May 24, 2007	4.253	4.335	4.116	4.152	55,867,604	-0.13(-2.93%)
May 23, 2007	4.279	4.342	4.254	4.277	35,963,820	+0.02(+0.51%)
May 22, 2007	4.285	4.299	4.249	4.255	22,869,202	-0.01(-0.16%)
May 21, 2007	4.214	4.312	4.207	4.262	52,588,400	+0.06(+1.35%)
May 18, 2007	4.157	4.221	4.151	4.205	29,655,634	+0.03(+0.70%)
May 17, 2007	4.166	4.216	4.105	4.176	39,752,592	+0.01(+0.14%)
May 16, 2007	4.063	4.184	4.057	4.170	55,071,184	+0.13(+3.31%)
May 15, 2007	4.021	4.049	4.004	4.036	39,506,040	+0.05(+1.24%)
May 14, 2007	3.936	4.026	3.939	3.987	34,261,600	-0.01(-0.37%)
May 11, 2007	3.919	4.009	3.928	4.002	33,989,624	+0.11(+2.92%)
May 10, 2007	3.959	3.971	3.862	3.888	40,579,532	-0.09(-2.30%)
May 09, 2007	3.957	3.980	3.901	3.980	32,274,764	+0.03(+0.81%)
May 08, 2007	3.916	3.980	3.858	3.948	45,444,848	+0.02(+0.47%)
May 07, 2007	3.978	3.987	3.926	3.929	31,666,070	-0.07(-1.66%)
May 04, 2007	4.061	4.069	3.976	3.996	33,540,606	-0.02(-0.59%)
May 03, 2007	4.037	4.046	3.998	4.020	30,808,064	+0.02(+0.57%)
May 02, 2007	3.971	4.010	3.967	3.997	24,516,528	+0.02(+0.52%)

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.