Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	4.894	4.933	4.788	4.788	12,480,303	-0.08(-1.65%)
May 30, 2007	4.780	4.871	4.768	4.868	4,811,458	+0.09(+1.84%)
May 29, 2007	4.687	4.780	4.685	4.780	1,706,996	+0.11(+2.27%)
May 25, 2007	4.674	4.713	4.659	4.674	1,494,894	+0.05(+1.06%)
May 24, 2007	4.667	4.692	4.597	4.625	2,464,614	-0.04(-0.89%)
May 23, 2007	4.757	4.780	4.661	4.667	1,977,668	-0.08(-1.69%)
May 22, 2007	4.747	4.773	4.703	4.747	1,876,853	+0.02(+0.44%)
May 21, 2007	4.677	4.747	4.656	4.726	2,383,671	+0.07(+1.50%)
May 18, 2007	4.638	4.674	4.625	4.656	3,016,271	+0.05(+1.01%)
May 17, 2007	4.612	4.620	4.561	4.610	3,059,495	+0.01(+0.11%)
May 16, 2007	4.522	4.625	4.504	4.605	4,568,380	+0.11(+2.47%)
May 15, 2007	4.548	4.612	4.473	4.493	4,235,853	-0.06(-1.42%)
May 14, 2007	4.656	4.677	4.558	4.558	3,515,001	-0.10(-2.11%)
May 11, 2007	4.640	4.669	4.589	4.656	2,605,882	+0.03(+0.61%)
May 10, 2007	4.651	4.667	4.612	4.628	3,366,039	-0.02(-0.44%)
May 09, 2007	4.628	4.667	4.589	4.649	2,142,908	+0.02(+0.50%)
May 08, 2007	4.651	4.651	4.589	4.625	1,310,722	-0.03(-0.56%)
May 07, 2007	4.682	4.682	4.628	4.651	3,497,141	+0.00(+0.00%)
May 04, 2007	4.651	4.680	4.633	4.651	2,315,075	-0.00(-0.06%)
May 03, 2007	4.641	4.680	4.630	4.654	3,587,773	+0.00(+0.06%)
May 02, 2007	4.587	4.680	4.587	4.651	2,466,595	+0.06(+1.24%)

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.