Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	3.832	3.834	3.732	3.758	785,260	-0.04(-1.11%)
May 30, 2007	3.760	3.804	3.700	3.800	417,625	+0.00(+0.00%)
May 29, 2007	3.800	3.970	3.746	3.800	606,860	+0.01(+0.32%)
May 25, 2007	3.936	3.936	3.728	3.788	522,600	-0.08(-2.12%)
May 24, 2007	4.034	4.068	3.762	3.870	537,415	-0.18(-4.54%)
May 23, 2007	4.080	4.100	4.030	4.054	439,735	-0.02(-0.39%)
May 22, 2007	3.992	4.100	3.992	4.070	1,369,575	+0.06(+1.55%)
May 21, 2007	4.028	4.052	3.980	4.008	431,215	-0.05(-1.18%)
May 18, 2007	4.180	4.180	3.934	4.056	546,340	-0.10(-2.50%)
May 17, 2007	4.242	4.314	4.120	4.160	6,264,855	-0.06(-1.47%)
May 16, 2007	4.132	4.240	4.096	4.222	10,572,255	+0.09(+2.08%)
May 15, 2007	3.976	4.186	3.950	4.136	564,830	+0.13(+3.35%)
May 14, 2007	3.958	4.114	3.928	4.002	732,380	+0.03(+0.65%)
May 11, 2007	4.100	4.288	3.964	3.976	1,975,710	+0.00(+0.10%)
May 10, 2007	4.324	4.324	3.942	3.972	917,190	-0.20(-4.75%)
May 09, 2007	4.180	4.208	4.108	4.170	153,730	-0.03(-0.71%)
May 08, 2007	4.204	4.322	4.142	4.200	496,735	-0.05(-1.18%)
May 07, 2007	4.284	4.350	4.226	4.250	195,425	-0.05(-1.07%)
May 04, 2007	4.212	4.342	4.200	4.296	264,150	+0.10(+2.29%)
May 03, 2007	4.404	4.428	4.178	4.200	428,160	-0.27(-6.12%)
May 02, 2007	4.398	4.658	4.356	4.474	3,782,145	+0.23(+5.32%)

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.