Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	10.53	10.44	10.37	10.42	3,273,964	+0.05(+0.48%)
May 30, 2007	10.16	10.39	10.16	10.37	4,617,232	+0.09(+0.84%)
May 29, 2007	10.33	10.38	10.24	10.29	5,041,730	-0.09(-0.84%)
May 25, 2007	10.34	10.37	10.29	10.37	3,144,697	+0.11(+1.09%)
May 24, 2007	10.39	10.47	10.21	10.26	6,791,343	-0.14(-1.31%)
May 23, 2007	10.53	10.54	10.38	10.40	4,246,749	-0.09(-0.83%)
May 22, 2007	10.56	10.60	10.28	10.49	4,769,725	-0.07(-0.70%)
May 21, 2007	10.56	10.62	10.55	10.56	5,091,693	-0.06(-0.58%)
May 18, 2007	10.59	10.62	10.57	10.62	2,427,837	-0.03(-0.29%)
May 17, 2007	10.63	10.68	10.58	10.65	4,689,339	+0.01(+0.12%)
May 16, 2007	10.61	10.65	10.54	10.64	4,625,788	+0.11(+1.00%)
May 15, 2007	10.56	10.64	10.50	10.54	7,841,396	-0.02(-0.23%)
May 14, 2007	10.68	10.68	10.53	10.56	12,530,093	-0.17(-1.62%)
May 11, 2007	10.50	10.81	10.49	10.73	23,965,642	+0.39(+3.77%)
May 10, 2007	10.61	10.54	10.32	10.34	6,545,821	-0.27(-2.51%)
May 09, 2007	10.51	10.62	10.51	10.61	9,553,542	+0.15(+1.48%)
May 08, 2007	10.44	10.47	10.39	10.45	2,144,602	-0.11(-1.00%)
May 07, 2007	10.57	10.60	10.53	10.56	2,665,699	-0.02(-0.17%)
May 04, 2007	10.60	10.62	10.55	10.58	1,977,166	+0.05(+0.47%)
May 03, 2007	10.46	10.53	10.45	10.53	1,551,258	+0.17(+1.61%)
May 02, 2007	10.24	10.39	10.24	10.36	2,435,448	+0.21(+2.07%)

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.