Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	4.760	4.788	4.625	4.670	58,062,156	-0.09(-1.88%)
May 30, 2007	4.704	4.782	4.659	4.760	58,151,420	+0.06(+1.19%)
May 29, 2007	4.776	4.810	4.692	4.704	47,084,792	-0.03(-0.59%)
May 25, 2007	4.793	4.810	4.709	4.732	54,365,812	-0.02(-0.47%)
May 24, 2007	4.905	4.939	4.748	4.754	89,911,160	-0.15(-3.08%)
May 23, 2007	4.872	4.939	4.860	4.905	60,286,456	+0.04(+0.92%)
May 22, 2007	4.916	4.944	4.855	4.860	48,547,776	-0.06(-1.14%)
May 21, 2007	4.883	5.000	4.860	4.916	64,023,568	+0.05(+1.04%)
May 18, 2007	4.961	4.961	4.860	4.866	27,536,320	-0.04(-0.80%)
May 17, 2007	4.894	4.967	4.866	4.905	45,659,348	+0.00(+0.00%)
May 16, 2007	5.017	5.012	4.888	4.905	56,737,372	-0.08(-1.68%)
May 15, 2007	4.883	5.028	4.877	4.989	119,282,840	+0.11(+2.30%)
May 14, 2007	4.832	5.023	4.771	4.877	145,678,960	+0.19(+4.06%)
May 11, 2007	4.625	4.715	4.625	4.687	45,284,700	+0.07(+1.58%)
May 10, 2007	4.681	4.715	4.592	4.614	47,683,872	-0.06(-1.32%)
May 09, 2007	4.692	4.748	4.648	4.676	112,098,096	-0.01(-0.24%)
May 08, 2007	4.564	4.704	4.564	4.687	107,354,016	+0.12(+2.57%)
May 07, 2007	4.586	4.603	4.564	4.569	22,270,552	-0.03(-0.73%)
May 04, 2007	4.592	4.603	4.541	4.603	40,370,008	+0.02(+0.37%)
May 03, 2007	4.547	4.608	4.547	4.586	35,575,328	+0.01(+0.24%)
May 02, 2007	4.524	4.592	4.519	4.575	47,988,372	+0.07(+1.49%)

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.