Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	3.501	3.552	3.484	3.530	84,453,576	+0.05(+1.58%)
May 30, 2007	3.426	3.475	3.383	3.475	36,274,436	+0.01(+0.24%)
May 29, 2007	3.416	3.478	3.406	3.467	34,478,792	+0.04(+1.07%)
May 25, 2007	3.402	3.448	3.392	3.430	33,686,276	+0.05(+1.57%)
May 24, 2007	3.520	3.530	3.363	3.377	66,267,528	-0.13(-3.61%)
May 23, 2007	3.602	3.623	3.494	3.504	48,870,660	-0.10(-2.66%)
May 22, 2007	3.583	3.632	3.525	3.600	43,806,920	+0.02(+0.54%)
May 21, 2007	3.559	3.669	3.541	3.580	70,494,232	+0.01(+0.31%)
May 18, 2007	3.526	3.579	3.497	3.569	65,880,584	+0.07(+1.98%)
May 17, 2007	3.549	3.567	3.479	3.500	49,048,868	-0.06(-1.66%)
May 16, 2007	3.517	3.559	3.450	3.559	57,033,892	+0.04(+1.28%)
May 15, 2007	3.554	3.577	3.506	3.514	67,754,648	-0.03(-0.89%)
May 14, 2007	3.567	3.601	3.512	3.546	79,777,168	-0.04(-1.00%)
May 11, 2007	3.525	3.616	3.471	3.581	166,390,336	+0.24(+7.07%)
May 10, 2007	3.422	3.467	3.315	3.345	88,453,408	-0.06(-1.85%)
May 09, 2007	3.368	3.427	3.329	3.408	45,617,016	+0.02(+0.45%)
May 08, 2007	3.347	3.401	3.282	3.393	80,365,032	+0.03(+0.76%)
May 07, 2007	3.485	3.524	3.363	3.367	60,738,576	-0.07(-1.99%)
May 04, 2007	3.429	3.453	3.397	3.435	44,182,788	+0.02(+0.72%)
May 03, 2007	3.379	3.433	3.373	3.411	54,542,108	+0.06(+1.89%)
May 02, 2007	3.405	3.419	3.330	3.348	71,919,784	-0.04(-1.17%)

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.