Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	11.40	11.53	11.19	11.27	1,156,704	-0.04(-0.39%)
May 30, 2007	11.09	11.37	10.99	11.32	1,613,763	+0.21(+1.92%)
May 29, 2007	11.12	11.12	11.00	11.11	766,823	-0.01(-0.07%)
May 25, 2007	11.12	11.25	11.03	11.11	740,549	-0.00(-0.04%)
May 24, 2007	11.52	11.60	11.06	11.12	1,656,061	-0.40(-3.49%)
May 23, 2007	11.83	11.83	11.46	11.52	1,711,047	-0.34(-2.85%)
May 22, 2007	11.87	11.94	11.66	11.86	812,355	-0.02(-0.13%)
May 21, 2007	11.29	12.01	11.29	11.87	1,136,551	+0.23(+1.97%)
May 18, 2007	11.58	11.69	11.42	11.64	1,287,079	+0.08(+0.70%)
May 17, 2007	11.69	11.71	11.50	11.56	764,584	-0.09(-0.79%)
May 16, 2007	11.54	11.67	11.34	11.66	1,301,013	+0.15(+1.33%)
May 15, 2007	11.66	11.70	11.48	11.50	1,198,255	-0.16(-1.34%)
May 14, 2007	11.70	11.72	11.54	11.66	962,884	-0.04(-0.31%)
May 11, 2007	11.80	12.02	11.47	11.70	1,946,667	-0.11(-0.92%)
May 10, 2007	11.69	11.94	11.69	11.80	2,082,018	+0.15(+1.31%)
May 09, 2007	11.68	11.68	11.46	11.65	1,168,150	-0.05(-0.41%)
May 08, 2007	11.90	11.91	11.62	11.70	1,789,670	-0.30(-2.48%)
May 07, 2007	12.35	12.35	11.99	12.00	1,862,571	-0.35(-2.86%)
May 04, 2007	12.48	12.48	12.16	12.35	1,286,333	-0.13(-1.03%)
May 03, 2007	12.19	13.30	12.19	12.48	3,537,043	+0.66(+5.61%)
May 02, 2007	11.68	12.11	11.68	11.82	1,626,452	+0.14(+1.21%)

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.