Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	4.608	4.608	4.578	4.596	2,688,114	+0.01(+0.25%)
May 30, 2007	4.513	4.612	4.508	4.584	3,169,451	+0.05(+1.12%)
May 29, 2007	4.566	4.568	4.518	4.534	2,215,883	-0.03(-0.71%)
May 25, 2007	4.497	4.566	4.497	4.566	2,608,325	+0.07(+1.54%)
May 24, 2007	4.552	4.568	4.409	4.497	4,163,780	-0.07(-1.52%)
May 23, 2007	4.589	4.612	4.552	4.566	4,092,663	-0.03(-0.55%)
May 22, 2007	4.612	4.612	4.550	4.591	3,266,585	-0.02(-0.45%)
May 21, 2007	4.635	4.635	4.591	4.612	3,862,402	-0.13(-2.77%)
May 18, 2007	4.730	4.744	4.721	4.744	2,797,824	+0.03(+0.54%)
May 17, 2007	4.737	4.739	4.718	4.718	2,837,718	-0.01(-0.29%)
May 16, 2007	4.741	4.748	4.721	4.732	3,145,601	-0.02(-0.39%)
May 15, 2007	4.734	4.751	4.723	4.751	3,940,890	+0.03(+0.54%)
May 14, 2007	4.746	4.751	4.716	4.725	2,970,845	-0.00(-0.10%)
May 11, 2007	4.727	4.748	4.716	4.730	2,608,758	-0.01(-0.19%)
May 10, 2007	4.718	4.739	4.691	4.739	2,373,727	+0.01(+0.29%)
May 09, 2007	4.697	4.725	4.691	4.725	2,256,645	+0.03(+0.59%)
May 08, 2007	4.684	4.714	4.684	4.697	2,359,851	+0.00(+0.10%)
May 07, 2007	4.693	4.711	4.686	4.693	2,019,446	+0.02(+0.35%)
May 04, 2007	4.693	4.711	4.672	4.677	2,014,242	-0.02(-0.34%)
May 03, 2007	4.681	4.693	4.672	4.693	2,058,907	+0.01(+0.30%)
May 02, 2007	4.674	4.700	4.658	4.679	2,318,655	+0.02(+0.50%)

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.