Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	4.907	4.943	4.764	4.764	344,381	-0.16(-3.27%)
May 30, 2007	4.961	4.961	4.487	4.925	245,951	-0.08(-1.61%)
May 29, 2007	5.060	5.140	4.943	5.006	215,203	-0.04(-0.89%)
May 25, 2007	5.060	5.266	5.024	5.051	151,061	-0.03(-0.53%)
May 24, 2007	5.158	5.221	5.006	5.078	262,449	-0.07(-1.39%)
May 23, 2007	5.069	5.284	5.069	5.149	246,026	+0.04(+0.88%)
May 22, 2007	5.078	5.194	5.051	5.104	164,046	+0.05(+1.06%)
May 21, 2007	5.051	5.140	5.033	5.051	333,708	+0.03(+0.53%)
May 18, 2007	5.060	5.078	4.979	5.024	229,167	-0.01(-0.18%)
May 17, 2007	5.069	5.087	4.997	5.033	455,413	-0.05(-1.06%)
May 16, 2007	5.185	5.230	5.024	5.087	608,058	-0.06(-1.22%)
May 15, 2007	5.248	5.293	5.096	5.149	202,647	-0.10(-1.88%)
May 14, 2007	5.194	5.319	5.194	5.248	226,630	+0.05(+1.03%)
May 11, 2007	5.203	5.284	5.149	5.194	211,023	+0.00(+0.00%)
May 10, 2007	5.382	5.391	5.104	5.194	309,671	-0.20(-3.65%)
May 09, 2007	5.275	5.391	5.266	5.391	275,714	+0.10(+1.86%)
May 08, 2007	5.337	5.382	5.284	5.293	270,882	-0.05(-1.01%)
May 07, 2007	5.472	5.517	5.346	5.346	274,696	-0.08(-1.49%)
May 04, 2007	5.490	5.499	5.382	5.427	243,232	-0.04(-0.66%)
May 03, 2007	5.472	5.472	5.373	5.463	419,426	+0.06(+1.16%)
May 02, 2007	5.651	5.678	5.248	5.400	1,990,200	-0.37(-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.