Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	4.890	4.928	4.784	4.784	12,491,346	-0.08(-1.65%)
May 30, 2007	4.776	4.866	4.764	4.864	4,815,716	+0.09(+1.84%)
May 29, 2007	4.683	4.776	4.681	4.776	1,708,506	+0.11(+2.27%)
May 25, 2007	4.670	4.709	4.655	4.670	1,496,216	+0.05(+1.06%)
May 24, 2007	4.662	4.688	4.593	4.621	2,466,794	-0.04(-0.89%)
May 23, 2007	4.753	4.776	4.657	4.662	1,979,418	-0.08(-1.69%)
May 22, 2007	4.743	4.768	4.699	4.743	1,878,513	+0.02(+0.44%)
May 21, 2007	4.673	4.743	4.652	4.722	2,385,781	+0.07(+1.50%)
May 18, 2007	4.634	4.670	4.621	4.652	3,018,940	+0.05(+1.01%)
May 17, 2007	4.608	4.616	4.557	4.606	3,062,203	+0.01(+0.11%)
May 16, 2007	4.518	4.621	4.500	4.601	4,572,422	+0.11(+2.47%)
May 15, 2007	4.544	4.608	4.469	4.489	4,239,601	-0.06(-1.42%)
May 14, 2007	4.652	4.673	4.554	4.554	3,518,111	-0.10(-2.11%)
May 11, 2007	4.635	4.665	4.585	4.652	2,608,188	+0.03(+0.61%)
May 10, 2007	4.647	4.662	4.608	4.624	3,369,017	-0.02(-0.44%)
May 09, 2007	4.624	4.662	4.585	4.644	2,144,804	+0.02(+0.50%)
May 08, 2007	4.647	4.647	4.585	4.621	1,311,881	-0.03(-0.56%)
May 07, 2007	4.678	4.678	4.624	4.647	3,500,235	+0.00(+0.00%)
May 04, 2007	4.647	4.675	4.629	4.647	2,317,123	-0.00(-0.06%)
May 03, 2007	4.637	4.675	4.626	4.650	3,590,948	+0.00(+0.06%)
May 02, 2007	4.582	4.675	4.582	4.647	2,468,778	+0.06(+1.24%)

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.