Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	4.892	4.921	4.754	4.800	56,485,576	-0.09(-1.88%)
May 30, 2007	4.835	4.915	4.789	4.892	56,572,416	+0.06(+1.19%)
May 29, 2007	4.910	4.944	4.823	4.835	45,806,284	-0.03(-0.59%)
May 25, 2007	4.927	4.944	4.841	4.864	52,889,600	-0.02(-0.47%)
May 24, 2007	5.042	5.077	4.881	4.887	87,469,768	-0.16(-3.08%)
May 23, 2007	5.008	5.077	4.996	5.042	58,649,476	+0.05(+0.92%)
May 22, 2007	5.054	5.082	4.990	4.996	47,229,544	-0.06(-1.14%)
May 21, 2007	5.019	5.140	4.996	5.054	62,285,116	+0.05(+1.04%)
May 18, 2007	5.100	5.100	4.996	5.002	26,788,618	-0.04(-0.80%)
May 17, 2007	5.031	5.105	5.002	5.042	44,419,544	+0.00(+0.00%)
May 16, 2007	5.157	5.151	5.025	5.042	55,196,760	-0.09(-1.68%)
May 15, 2007	5.019	5.169	5.013	5.128	116,043,912	+0.12(+2.30%)
May 14, 2007	4.967	5.163	4.904	5.013	141,723,280	+0.20(+4.06%)
May 11, 2007	4.754	4.846	4.754	4.818	44,055,068	+0.07(+1.58%)
May 10, 2007	4.812	4.846	4.720	4.743	46,389,096	-0.06(-1.32%)
May 09, 2007	4.823	4.881	4.777	4.806	109,054,264	-0.01(-0.24%)
May 08, 2007	4.691	4.835	4.691	4.818	104,439,000	+0.12(+2.57%)
May 07, 2007	4.714	4.731	4.691	4.697	21,665,832	-0.03(-0.73%)
May 04, 2007	4.720	4.731	4.668	4.731	39,273,828	+0.02(+0.37%)
May 03, 2007	4.674	4.737	4.674	4.714	34,609,340	+0.01(+0.24%)
May 02, 2007	4.651	4.720	4.645	4.703	46,685,328	+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.