Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	8.075	8.151	8.054	8.113	13,043	+0.00(+0.03%)
May 30, 2007	8.005	8.156	7.929	8.111	18,316	+0.18(+2.29%)
May 29, 2007	7.821	7.978	7.572	7.929	70,098	+0.27(+3.53%)
May 25, 2007	7.859	7.859	7.659	7.659	33,014	-0.15(-1.94%)
May 24, 2007	8.027	8.027	7.810	7.810	11,368	+0.03(+0.35%)
May 23, 2007	7.886	7.886	7.762	7.783	8,308	-0.08(-1.03%)
May 22, 2007	8.099	8.099	7.756	7.864	74,552	-0.23(-2.87%)
May 21, 2007	8.194	8.194	8.097	8.097	10,203	-0.02(-0.20%)
May 18, 2007	8.140	8.140	8.103	8.113	2,599	+0.01(+0.07%)
May 17, 2007	8.334	8.334	8.108	8.108	6,766	+0.01(+0.07%)
May 16, 2007	8.216	8.216	8.086	8.102	19,259	-0.01(-0.07%)
May 15, 2007	8.297	8.297	8.059	8.108	6,768	-0.14(-1.64%)
May 14, 2007	8.286	8.286	8.232	8.243	12,701	+0.03(+0.39%)
May 11, 2007	8.200	8.215	8.140	8.211	6,543	+0.03(+0.40%)
May 10, 2007	8.357	8.357	8.178	8.178	6,724	-0.12(-1.50%)
May 09, 2007	8.367	8.367	8.140	8.303	7,376	+0.08(+0.99%)
May 08, 2007	8.335	8.335	8.124	8.221	10,371	+0.05(+0.66%)
May 07, 2007	8.070	8.270	8.043	8.167	42,610	+0.15(+1.82%)
May 04, 2007	8.221	8.221	8.010	8.021	26,114	-0.09(-1.13%)
May 03, 2007	7.983	8.384	7.983	8.113	32,252	+0.13(+1.63%)
May 02, 2007	7.908	7.983	7.843	7.983	7,032	+0.14(+1.72%)

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.