Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	6.713	6.991	6.742	6.762	12,258,851	+0.05(+0.72%)
May 30, 2007	6.424	6.774	6.287	6.713	10,298,070	+0.30(+4.69%)
May 29, 2007	6.379	6.500	6.366	6.412	3,245,476	+0.01(+0.09%)
May 25, 2007	6.181	6.435	6.211	6.406	4,379,607	+0.23(+3.64%)
May 24, 2007	6.279	6.387	6.131	6.181	7,059,156	-0.10(-1.56%)
May 23, 2007	6.505	6.515	6.276	6.279	3,678,885	-0.21(-3.28%)
May 22, 2007	6.499	6.576	6.438	6.492	6,273,970	+0.00(+0.02%)
May 21, 2007	6.382	6.523	6.370	6.491	4,001,607	+0.12(+1.95%)
May 18, 2007	6.412	6.443	6.269	6.367	4,281,435	-0.02(-0.31%)
May 17, 2007	6.332	6.518	6.275	6.387	7,496,084	+0.05(+0.86%)
May 16, 2007	6.242	6.353	6.180	6.332	5,164,581	+0.13(+2.07%)
May 15, 2007	6.171	6.347	6.122	6.204	6,014,643	+0.03(+0.54%)
May 14, 2007	6.103	6.269	6.099	6.171	6,673,535	+0.09(+1.47%)
May 11, 2007	6.047	6.130	6.021	6.081	7,726,694	+0.04(+0.73%)
May 10, 2007	6.069	6.187	5.904	6.037	7,769,515	-0.05(-0.77%)
May 09, 2007	6.131	6.133	6.013	6.084	7,081,039	-0.05(-0.84%)
May 08, 2007	6.219	6.219	6.053	6.136	6,141,664	-0.08(-1.36%)
May 07, 2007	6.104	6.270	6.083	6.220	7,831,878	+0.14(+2.29%)
May 04, 2007	6.192	6.248	5.951	6.081	10,984,740	-0.13(-2.02%)
May 03, 2007	6.050	6.211	5.983	6.207	9,634,950	+0.16(+2.60%)
May 02, 2007	5.868	6.122	5.868	6.050	13,485,404	+0.23(+3.95%)

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.