Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	5.162	5.167	5.123	5.154	998,222	+0.02(+0.35%)
May 30, 2007	5.095	5.139	5.067	5.136	1,102,269	+0.04(+0.75%)
May 29, 2007	5.111	5.111	5.075	5.098	851,931	-0.01(-0.25%)
May 25, 2007	5.103	5.113	5.070	5.111	858,190	+0.05(+1.06%)
May 24, 2007	5.077	5.098	4.988	5.057	1,794,610	-0.03(-0.55%)
May 23, 2007	5.098	5.113	5.070	5.085	1,794,610	-0.03(-0.50%)
May 22, 2007	5.090	5.116	5.077	5.111	1,320,141	-0.01(-0.25%)
May 21, 2007	5.154	5.241	5.095	5.123	1,915,477	-0.12(-2.24%)
May 18, 2007	5.266	5.266	5.220	5.241	1,178,153	+0.00(+0.00%)
May 17, 2007	5.228	5.259	5.218	5.241	1,322,097	+0.02(+0.34%)
May 16, 2007	5.249	5.266	5.208	5.223	1,602,554	-0.02(-0.44%)
May 15, 2007	5.254	5.289	5.243	5.246	1,085,450	-0.00(-0.05%)
May 14, 2007	5.254	5.282	5.228	5.249	1,164,854	+0.01(+0.10%)
May 11, 2007	5.246	5.251	5.218	5.243	996,658	+0.02(+0.39%)
May 10, 2007	5.264	5.272	5.210	5.223	1,128,476	-0.04(-0.83%)
May 09, 2007	5.284	5.302	5.249	5.266	1,473,082	-0.02(-0.29%)
May 08, 2007	5.259	5.305	5.236	5.282	1,303,322	+0.03(+0.63%)
May 07, 2007	5.249	5.264	5.233	5.249	1,034,208	+0.01(+0.15%)
May 04, 2007	5.233	5.256	5.228	5.241	743,191	+0.01(+0.15%)
May 03, 2007	5.243	5.256	5.223	5.233	917,254	+0.02(+0.34%)
May 02, 2007	5.236	5.272	5.200	5.215	1,373,729	-0.02(-0.34%)

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.