Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	8.277	8.358	8.223	8.277	1,980,214	+0.00(+0.00%)
May 30, 2007	8.342	8.380	8.266	8.277	1,224,675	-0.10(-1.16%)
May 29, 2007	8.444	8.477	8.326	8.374	708,009	-0.05(-0.64%)
May 25, 2007	8.299	8.488	8.299	8.428	1,081,361	+0.15(+1.76%)
May 24, 2007	8.504	8.520	8.261	8.282	1,550,880	-0.20(-2.36%)
May 23, 2007	8.553	8.596	8.439	8.482	1,057,410	-0.06(-0.70%)
May 22, 2007	8.520	8.725	8.423	8.542	2,027,949	+0.07(+0.83%)
May 21, 2007	8.455	8.563	8.412	8.471	2,081,851	+0.05(+0.64%)
May 18, 2007	8.147	8.455	8.034	8.417	2,151,494	+0.28(+3.45%)
May 17, 2007	8.110	8.363	8.110	8.137	2,074,389	-0.01(-0.13%)
May 16, 2007	8.082	8.180	7.983	8.147	1,299,002	+0.11(+1.34%)
May 15, 2007	7.920	8.104	7.920	8.039	2,919,118	+0.14(+1.71%)
May 14, 2007	8.428	8.439	7.845	7.904	4,020,454	-0.53(-6.34%)
May 11, 2007	8.380	8.455	8.255	8.439	1,496,939	+0.19(+2.29%)
May 10, 2007	8.493	8.493	8.245	8.250	1,259,061	-0.24(-2.86%)
May 09, 2007	8.428	8.515	8.347	8.493	1,320,506	+0.04(+0.51%)
May 08, 2007	8.412	8.482	8.320	8.450	1,694,639	-0.02(-0.26%)
May 07, 2007	8.207	8.477	8.164	8.471	1,436,717	+0.28(+3.36%)
May 04, 2007	8.520	8.580	8.115	8.196	3,232,426	-0.26(-3.13%)
May 03, 2007	8.282	8.563	8.245	8.461	9,301,980	+0.18(+2.15%)
May 02, 2007	8.563	8.644	8.212	8.282	6,214,149	-0.66(-7.37%)

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.