Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	4.083	4.128	4.074	4.110	65,721	+0.03(+0.67%)
May 30, 2007	4.098	4.156	4.083	4.083	245,763	-0.03(-0.79%)
May 29, 2007	4.090	4.154	4.089	4.116	140,830	-0.01(-0.22%)
May 25, 2007	4.074	4.128	4.074	4.125	118,739	+0.07(+1.61%)
May 24, 2007	4.083	4.128	4.058	4.060	202,133	-0.03(-0.75%)
May 23, 2007	4.156	4.165	4.068	4.090	547,307	-0.07(-1.70%)
May 22, 2007	4.165	4.174	4.070	4.161	193,849	-0.02(-0.43%)
May 21, 2007	4.270	4.273	4.165	4.179	202,685	-0.07(-1.58%)
May 18, 2007	4.165	4.273	4.165	4.246	220,358	+0.03(+0.64%)
May 17, 2007	4.137	4.235	4.058	4.219	229,195	+0.06(+1.44%)
May 16, 2007	4.074	4.165	4.047	4.159	212,074	+0.10(+2.45%)
May 15, 2007	4.047	4.074	4.002	4.060	267,854	+0.01(+0.22%)
May 14, 2007	4.127	4.127	4.029	4.051	167,340	-0.09(-2.23%)
May 11, 2007	4.128	4.177	4.119	4.143	108,798	-0.00(-0.09%)
May 10, 2007	4.032	4.146	4.002	4.146	308,171	+0.11(+2.69%)
May 09, 2007	4.043	4.074	3.993	4.038	213,179	-0.01(-0.13%)
May 08, 2007	4.083	4.083	3.964	4.043	492,079	-0.05(-1.19%)
May 07, 2007	4.150	4.165	4.049	4.092	459,495	-0.07(-1.61%)
May 04, 2007	4.166	4.201	4.150	4.159	83,393	-0.01(-0.35%)
May 03, 2007	4.217	4.237	4.150	4.174	132,546	-0.04(-1.03%)
May 02, 2007	4.201	4.226	3.949	4.217	311,484	+0.01(+0.22%)

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.