Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	3.852	3.875	3.752	3.808	99,521,896	+0.05(+1.34%)
May 29, 2008	3.802	3.819	3.752	3.757	50,799,340	-0.04(-1.03%)
May 28, 2008	3.880	3.931	3.746	3.796	91,041,320	-0.01(-0.29%)
May 27, 2008	3.802	3.920	3.690	3.808	127,058,152	-0.04(-1.02%)
May 26, 2008	3.914	3.920	3.768	3.847	0	+0.00(+0.00%)
May 23, 2008	3.914	3.920	3.768	3.847	119,414,384	-0.16(-4.05%)
May 22, 2008	4.194	4.194	3.942	4.009	190,783,280	-0.36(-8.21%)
May 21, 2008	4.496	4.496	4.345	4.368	77,522,280	-0.11(-2.50%)
May 20, 2008	4.491	4.496	4.407	4.480	77,416,912	-0.01(-0.25%)
May 19, 2008	4.547	4.580	4.480	4.491	64,336,216	-0.05(-1.11%)
May 16, 2008	4.597	4.620	4.496	4.541	73,671,256	-0.03(-0.73%)
May 15, 2008	4.580	4.614	4.536	4.575	76,292,560	+0.02(+0.37%)
May 14, 2008	4.620	4.687	4.541	4.558	64,612,760	-0.05(-1.09%)
May 13, 2008	4.569	4.642	4.564	4.608	68,206,688	+0.04(+0.98%)
May 12, 2008	4.575	4.603	4.547	4.564	51,174,764	+0.03(+0.62%)
May 09, 2008	4.592	4.664	4.508	4.536	73,284,904	-0.06(-1.22%)
May 08, 2008	4.508	4.603	4.424	4.592	86,499,552	+0.13(+3.02%)
May 07, 2008	4.636	4.653	4.429	4.457	104,991,736	-0.17(-3.75%)
May 06, 2008	4.631	4.648	4.586	4.631	67,712,232	-0.03(-0.72%)
May 05, 2008	4.631	4.692	4.569	4.664	68,613,376	+0.03(+0.73%)
May 02, 2008	4.788	4.860	4.564	4.631	134,671,232	-0.12(-2.48%)

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.