Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	4.080	4.151	4.062	4.118	1,363,576,576	+0.08(+2.04%)
May 30, 2007	3.884	4.039	3.858	4.036	1,556,659,584	+0.15(+3.87%)
May 29, 2007	3.889	3.903	3.829	3.886	678,860,032	+0.02(+0.64%)
May 25, 2007	3.806	3.866	3.789	3.861	665,225,024	+0.10(+2.65%)
May 24, 2007	3.833	3.889	3.750	3.761	933,144,512	-0.07(-1.95%)
May 23, 2007	3.874	3.908	3.826	3.836	957,971,392	-0.02(-0.57%)
May 22, 2007	3.822	3.865	3.806	3.858	601,894,400	+0.05(+1.39%)
May 21, 2007	3.748	3.821	3.739	3.805	673,602,688	+0.07(+1.78%)
May 18, 2007	3.746	3.759	3.730	3.738	653,072,768	+0.02(+0.53%)
May 17, 2007	3.641	3.733	3.641	3.719	775,146,368	+0.07(+1.96%)
May 16, 2007	3.688	3.698	3.514	3.647	1,184,918,400	-0.01(-0.17%)
May 15, 2007	3.723	3.745	3.618	3.653	1,003,357,376	-0.06(-1.68%)
May 14, 2007	3.725	3.738	3.678	3.716	685,343,616	+0.02(+0.57%)
May 11, 2007	3.661	3.708	3.628	3.695	684,746,816	+0.05(+1.30%)
May 10, 2007	3.623	3.698	3.599	3.647	1,258,538,112	+0.02(+0.43%)
May 09, 2007	3.565	3.634	3.564	3.632	754,644,032	+0.06(+1.73%)
May 08, 2007	3.516	3.573	3.514	3.570	824,388,352	+0.04(+1.10%)
May 07, 2007	3.435	3.546	3.432	3.531	905,737,344	+0.11(+3.08%)
May 04, 2007	3.425	3.452	3.415	3.425	401,504,576	+0.01(+0.41%)
May 03, 2007	3.423	3.447	3.398	3.412	605,923,584	+0.00(+0.01%)
May 02, 2007	3.386	3.416	3.380	3.411	531,296,704	+0.03(+0.92%)

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.