Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	7.663	7.670	7.592	7.663	5,324,792	+0.01(+0.09%)
May 30, 2007	7.546	7.683	7.546	7.657	4,456,891	+0.06(+0.77%)
May 29, 2007	7.618	7.650	7.553	7.598	4,601,292	+0.01(+0.17%)
May 25, 2007	7.579	7.605	7.559	7.585	4,167,767	-0.01(-0.09%)
May 24, 2007	7.748	7.827	7.566	7.592	9,306,385	-0.16(-2.02%)
May 23, 2007	7.761	7.846	7.729	7.748	17,490,334	+0.05(+0.68%)
May 22, 2007	7.566	7.716	7.533	7.696	16,857,854	+0.11(+1.46%)
May 21, 2007	7.631	7.644	7.553	7.585	8,863,661	-0.05(-0.68%)
May 18, 2007	7.566	7.657	7.566	7.637	16,667,473	+0.07(+0.95%)
May 17, 2007	7.624	7.624	7.546	7.566	9,433,559	-0.08(-1.11%)
May 16, 2007	7.618	7.676	7.533	7.650	8,920,048	+0.07(+0.86%)
May 15, 2007	7.683	7.735	7.520	7.585	7,525,412	-0.13(-1.69%)
May 14, 2007	7.676	7.774	7.559	7.716	13,411,881	+0.04(+0.51%)
May 11, 2007	7.794	7.859	7.546	7.676	23,261,352	-0.16(-2.00%)
May 10, 2007	8.218	8.218	7.631	7.833	35,741,384	-0.61(-7.19%)
May 09, 2007	8.342	8.472	8.270	8.440	4,653,885	+0.10(+1.17%)
May 08, 2007	8.355	8.407	8.257	8.342	4,831,059	-0.06(-0.70%)
May 07, 2007	8.348	8.420	8.322	8.400	4,061,353	+0.05(+0.63%)
May 04, 2007	8.322	8.400	8.309	8.348	3,670,656	+0.03(+0.31%)
May 03, 2007	8.296	8.361	8.257	8.322	4,655,352	+0.04(+0.47%)
May 02, 2007	8.322	8.335	8.218	8.283	8,313,560	-0.02(-0.24%)

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.