Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	11.58	11.86	11.39	11.72	140,352	+0.11(+0.96%)
May 30, 2007	11.91	12.39	11.51	11.61	946,445	-0.87(-7.00%)
May 29, 2007	10.35	12.88	10.35	12.48	1,213,432	+2.74(+28.10%)
May 25, 2007	9.926	9.926	9.275	9.744	49,490	+0.19(+2.03%)
May 24, 2007	9.967	9.967	9.404	9.551	36,340	-0.33(-3.38%)
May 23, 2007	9.275	9.920	9.246	9.885	44,014	+0.42(+4.46%)
May 22, 2007	9.498	9.498	9.158	9.463	38,549	-0.09(-0.92%)
May 21, 2007	9.123	9.615	9.000	9.551	40,106	+0.40(+4.42%)
May 18, 2007	9.094	9.322	9.047	9.146	17,709	-0.01(-0.06%)
May 17, 2007	9.287	9.328	8.806	9.152	49,062	-0.22(-2.38%)
May 16, 2007	9.440	9.674	9.029	9.375	93,337	-0.09(-0.99%)
May 15, 2007	10.07	10.08	9.322	9.469	196,452	-0.81(-7.87%)
May 14, 2007	10.38	10.69	10.13	10.28	48,745	-0.10(-0.96%)
May 11, 2007	10.57	10.62	10.14	10.38	23,419	-0.06(-0.56%)
May 10, 2007	10.89	10.97	10.35	10.44	36,460	-0.36(-3.37%)
May 09, 2007	10.08	10.98	10.08	10.80	55,494	+0.60(+5.86%)
May 08, 2007	10.74	10.81	9.926	10.20	94,876	-0.60(-5.59%)
May 07, 2007	11.32	11.65	10.70	10.81	74,460	-0.33(-3.00%)
May 04, 2007	10.83	11.73	10.79	11.14	71,419	+0.26(+2.43%)
May 03, 2007	10.89	11.09	10.66	10.88	45,735	+0.16(+1.53%)
May 02, 2007	9.856	10.79	9.803	10.71	71,288	+0.79(+7.91%)

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.