Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	7.687	7.876	7.628	7.635	60,747,844	-0.05(-0.68%)
May 30, 2007	7.611	7.720	7.556	7.687	37,448,852	+0.08(+1.01%)
May 29, 2007	7.619	7.661	7.556	7.611	28,401,108	-0.03(-0.40%)
May 25, 2007	7.683	7.720	7.571	7.641	25,369,558	+0.05(+0.72%)
May 24, 2007	7.753	7.821	7.560	7.586	40,088,880	-0.13(-1.70%)
May 23, 2007	7.768	7.865	7.713	7.718	43,567,612	-0.00(-0.03%)
May 22, 2007	7.799	7.836	7.711	7.720	33,548,736	-0.08(-1.07%)
May 21, 2007	7.724	7.867	7.716	7.803	52,906,912	+0.08(+1.05%)
May 18, 2007	7.665	7.731	7.654	7.722	41,462,396	+0.08(+1.06%)
May 17, 2007	7.523	7.674	7.455	7.641	40,858,556	+0.13(+1.75%)
May 16, 2007	7.505	7.551	7.392	7.510	40,154,388	+0.03(+0.35%)
May 15, 2007	7.595	7.613	7.468	7.484	41,686,996	-0.08(-1.01%)
May 14, 2007	7.512	7.619	7.497	7.560	47,343,376	+0.05(+0.64%)
May 11, 2007	7.446	7.540	7.431	7.512	52,504,988	+0.09(+1.15%)
May 10, 2007	7.525	7.532	7.403	7.427	124,104,648	-0.11(-1.40%)
May 09, 2007	7.527	7.648	7.519	7.532	118,900,424	-0.20(-2.55%)
May 08, 2007	7.718	7.797	7.630	7.729	37,100,288	-0.07(-0.90%)
May 07, 2007	7.720	7.819	7.685	7.799	43,384,888	+0.02(+0.20%)
May 04, 2007	7.775	7.913	7.727	7.784	80,361,200	-0.13(-1.66%)
May 03, 2007	7.812	7.933	7.720	7.915	87,926,984	+0.12(+1.52%)
May 02, 2007	7.556	7.814	7.556	7.797	85,324,984	+0.25(+3.34%)

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.