Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	4.271	4.304	4.231	4.239	30,810,478	-0.00(-0.02%)
May 30, 2007	4.103	4.257	4.076	4.239	38,748,544	+0.05(+1.24%)
May 29, 2007	4.267	4.277	4.157	4.188	31,987,692	-0.04(-0.85%)
May 25, 2007	4.207	4.251	4.180	4.224	31,744,632	+0.07(+1.66%)
May 24, 2007	4.256	4.338	4.119	4.155	55,824,548	-0.13(-2.93%)
May 23, 2007	4.282	4.345	4.257	4.280	35,936,104	+0.02(+0.51%)
May 22, 2007	4.288	4.302	4.252	4.259	22,851,578	-0.01(-0.16%)
May 21, 2007	4.217	4.316	4.211	4.265	52,547,872	+0.06(+1.35%)
May 18, 2007	4.160	4.224	4.154	4.208	29,632,780	+0.03(+0.70%)
May 17, 2007	4.170	4.219	4.108	4.179	39,721,956	+0.01(+0.14%)
May 16, 2007	4.066	4.187	4.060	4.173	55,028,740	+0.13(+3.31%)
May 15, 2007	4.025	4.052	4.007	4.039	39,475,592	+0.05(+1.24%)
May 14, 2007	3.939	4.029	3.942	3.990	34,235,196	-0.01(-0.37%)
May 11, 2007	3.922	4.012	3.931	4.005	33,963,428	+0.11(+2.92%)
May 10, 2007	3.962	3.974	3.865	3.891	40,548,256	-0.09(-2.30%)
May 09, 2007	3.960	3.983	3.904	3.983	32,249,890	+0.03(+0.81%)
May 08, 2007	3.919	3.983	3.861	3.951	45,409,824	+0.02(+0.47%)
May 07, 2007	3.981	3.990	3.929	3.933	31,641,666	-0.07(-1.66%)
May 04, 2007	4.064	4.072	3.980	3.999	33,514,758	-0.02(-0.59%)
May 03, 2007	4.040	4.049	4.001	4.023	30,784,322	+0.02(+0.57%)
May 02, 2007	3.974	4.013	3.970	4.000	24,497,634	+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.