Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	6.019	6.106	6.010	6.106	4,296,168	+0.10(+1.60%)
May 30, 2007	5.952	6.014	5.875	6.010	4,804,702	+0.04(+0.65%)
May 29, 2007	6.017	6.048	5.923	5.971	2,675,722	-0.04(-0.60%)
May 25, 2007	5.897	6.014	5.882	6.007	4,775,043	+0.11(+1.88%)
May 24, 2007	6.036	6.058	5.872	5.897	4,417,860	-0.10(-1.73%)
May 23, 2007	5.904	6.101	5.901	6.000	4,082,688	+0.08(+1.38%)
May 22, 2007	5.921	5.964	5.822	5.918	4,423,259	-0.03(-0.53%)
May 21, 2007	5.899	5.966	5.839	5.949	5,331,057	+0.08(+1.31%)
May 18, 2007	5.863	5.925	5.856	5.872	3,544,006	+0.01(+0.21%)
May 17, 2007	5.935	6.019	5.791	5.860	5,211,970	-0.08(-1.38%)
May 16, 2007	5.880	6.012	5.884	5.942	7,865,717	+0.06(+1.06%)
May 15, 2007	5.983	6.034	5.872	5.880	5,273,484	-0.10(-1.73%)
May 14, 2007	6.046	6.087	5.978	5.983	4,249,236	-0.10(-1.66%)
May 11, 2007	6.181	6.195	6.048	6.084	3,258,675	-0.07(-1.10%)
May 10, 2007	6.202	6.250	6.111	6.152	3,557,297	-0.08(-1.35%)
May 09, 2007	6.154	6.311	6.118	6.236	4,384,218	+0.03(+0.54%)
May 08, 2007	6.296	6.296	6.161	6.202	6,201,284	-0.12(-1.83%)
May 07, 2007	6.450	6.450	6.315	6.318	3,774,514	-0.15(-2.34%)
May 04, 2007	6.465	6.496	6.364	6.470	5,059,959	+0.04(+0.56%)
May 03, 2007	6.255	6.443	6.240	6.433	5,326,185	+0.18(+2.85%)
May 02, 2007	6.289	6.354	6.224	6.255	4,411,277	-0.00(-0.08%)

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.