Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	4.822	4.858	4.682	4.682	350,454	-0.16(-3.27%)
May 30, 2007	4.875	4.875	4.409	4.840	250,289	-0.08(-1.61%)
May 29, 2007	4.972	5.051	4.858	4.919	218,998	-0.04(-0.89%)
May 25, 2007	4.972	5.174	4.937	4.963	153,725	-0.03(-0.53%)
May 24, 2007	5.069	5.130	4.919	4.990	267,077	-0.07(-1.39%)
May 23, 2007	4.981	5.192	4.981	5.060	250,365	+0.04(+0.88%)
May 22, 2007	4.990	5.104	4.963	5.016	166,939	+0.05(+1.06%)
May 21, 2007	4.963	5.051	4.946	4.963	339,593	+0.03(+0.53%)
May 18, 2007	4.972	4.990	4.893	4.937	233,208	-0.01(-0.18%)
May 17, 2007	4.981	4.998	4.910	4.946	463,444	-0.05(-1.06%)
May 16, 2007	5.095	5.139	4.937	4.998	618,782	-0.06(-1.22%)
May 15, 2007	5.157	5.201	5.007	5.060	206,221	-0.10(-1.88%)
May 14, 2007	5.104	5.227	5.104	5.157	230,626	+0.05(+1.03%)
May 11, 2007	5.113	5.192	5.060	5.104	214,745	+0.00(+0.00%)
May 10, 2007	5.289	5.298	5.016	5.104	315,133	-0.19(-3.65%)
May 09, 2007	5.183	5.298	5.174	5.298	280,576	+0.10(+1.86%)
May 08, 2007	5.245	5.289	5.192	5.201	275,659	-0.05(-1.01%)
May 07, 2007	5.377	5.421	5.254	5.254	279,541	-0.08(-1.49%)
May 04, 2007	5.394	5.403	5.289	5.333	247,522	-0.04(-0.66%)
May 03, 2007	5.377	5.377	5.280	5.368	426,823	+0.06(+1.16%)
May 02, 2007	5.553	5.579	5.157	5.306	2,025,299	-0.36(-6.37%)

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.