Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	4.137	4.143	4.056	4.113	459,233	-0.02(-0.46%)
May 30, 2007	4.054	4.134	4.011	4.132	440,199	+0.06(+1.35%)
May 29, 2007	3.945	4.103	3.945	4.077	565,443	+0.12(+3.06%)
May 25, 2007	3.945	4.007	3.920	3.956	425,960	+0.00(+0.05%)
May 24, 2007	4.028	4.079	3.916	3.954	528,485	-0.09(-2.16%)
May 23, 2007	4.037	4.088	3.945	4.041	399,033	+0.01(+0.26%)
May 22, 2007	3.994	4.037	3.952	4.030	389,628	+0.02(+0.58%)
May 21, 2007	3.894	4.037	3.894	4.007	224,201	+0.11(+2.72%)
May 18, 2007	3.865	3.913	3.820	3.901	299,817	+0.05(+1.38%)
May 17, 2007	3.850	3.894	3.826	3.848	170,562	-0.02(-0.49%)
May 16, 2007	3.837	3.867	3.799	3.867	157,378	+0.04(+1.06%)
May 15, 2007	3.839	3.918	3.767	3.826	492,501	-0.00(-0.11%)
May 14, 2007	3.750	3.869	3.731	3.831	340,884	+0.08(+2.04%)
May 11, 2007	3.707	3.799	3.688	3.754	201,411	+0.07(+1.84%)
May 10, 2007	3.792	3.814	3.671	3.686	421,837	-0.14(-3.61%)
May 09, 2007	3.839	3.941	3.777	3.824	321,111	-0.04(-0.99%)
May 08, 2007	3.841	3.911	3.772	3.862	396,383	-0.01(-0.33%)
May 07, 2007	3.935	3.996	3.869	3.875	167,808	-0.07(-1.67%)
May 04, 2007	4.007	4.007	3.892	3.941	262,035	-0.05(-1.17%)
May 03, 2007	3.911	4.026	3.911	3.988	305,719	+0.08(+2.01%)
May 02, 2007	3.835	3.992	3.835	3.909	432,211	+0.09(+2.34%)

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.