Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	3.810	3.830	3.720	3.750	2,138,576	-0.05(-1.32%)
May 30, 2007	3.750	3.807	3.710	3.800	675,690	+0.01(+0.26%)
May 29, 2007	3.800	3.820	3.730	3.790	1,296,791	-0.02(-0.52%)
May 25, 2007	3.790	3.820	3.730	3.810	768,175	+0.03(+0.79%)
May 24, 2007	3.850	3.860	3.730	3.780	1,577,898	-0.09(-2.33%)
May 23, 2007	3.940	3.990	3.850	3.870	1,513,621	-0.06(-1.53%)
May 22, 2007	3.980	4.010	3.930	3.930	1,228,552	-0.06(-1.50%)
May 21, 2007	3.970	4.050	3.930	3.990	605,501	+0.01(+0.25%)
May 18, 2007	3.990	4.020	3.910	3.980	789,144	-0.01(-0.25%)
May 17, 2007	3.980	4.020	3.920	3.990	647,687	-0.01(-0.25%)
May 16, 2007	3.980	4.010	3.920	4.000	997,334	+0.04(+1.01%)
May 15, 2007	4.000	4.040	3.950	3.960	987,103	-0.02(-0.50%)
May 14, 2007	4.020	4.040	3.920	3.980	1,449,099	-0.06(-1.49%)
May 11, 2007	4.010	4.050	3.940	4.040	1,103,546	+0.12(+3.06%)
May 10, 2007	4.020	4.060	3.920	3.920	1,499,552	-0.14(-3.45%)
May 09, 2007	4.050	4.110	4.040	4.060	513,384	-0.03(-0.73%)
May 08, 2007	4.070	4.110	4.010	4.090	655,114	-0.01(-0.24%)
May 07, 2007	4.060	4.140	4.050	4.100	780,028	+0.01(+0.24%)
May 04, 2007	4.070	4.110	4.030	4.090	1,060,460	+0.01(+0.25%)
May 03, 2007	4.070	4.180	4.030	4.080	1,057,924	-0.01(-0.24%)
May 02, 2007	4.050	4.130	4.030	4.090	1,002,453	+0.04(+0.99%)

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.