Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	10.74	10.86	10.61	10.69	1,287,933	-0.02(-0.22%)
May 30, 2007	10.44	10.74	10.41	10.71	843,431	+0.24(+2.34%)
May 29, 2007	10.34	10.52	10.34	10.47	541,344	+0.22(+2.15%)
May 25, 2007	10.28	10.39	10.24	10.25	415,348	-0.01(-0.06%)
May 24, 2007	10.39	10.74	10.16	10.25	807,408	-0.10(-0.92%)
May 23, 2007	10.59	10.68	10.34	10.35	1,146,523	-0.20(-1.87%)
May 22, 2007	10.52	10.70	10.49	10.55	1,140,491	+0.09(+0.86%)
May 21, 2007	10.51	10.66	10.38	10.46	1,988,271	+0.30(+3.00%)
May 18, 2007	10.26	10.27	10.09	10.15	1,204,997	-0.10(-0.99%)
May 17, 2007	10.50	10.50	10.23	10.25	660,972	-0.26(-2.44%)
May 16, 2007	10.56	10.56	10.43	10.51	543,689	-0.01(-0.06%)
May 15, 2007	10.61	10.73	10.50	10.52	1,978,226	-0.08(-0.73%)
May 14, 2007	10.71	10.81	10.52	10.59	591,105	-0.06(-0.56%)
May 11, 2007	10.63	10.74	10.59	10.65	762,171	+0.12(+1.13%)
May 10, 2007	10.69	10.71	10.53	10.53	627,463	-0.24(-2.22%)
May 09, 2007	10.71	10.80	10.62	10.77	854,991	+0.07(+0.61%)
May 08, 2007	10.86	10.86	10.69	10.71	1,249,229	-0.16(-1.43%)
May 07, 2007	10.94	11.00	10.84	10.86	484,713	-0.11(-0.98%)
May 04, 2007	11.04	11.09	10.80	10.97	1,344,731	-0.09(-0.81%)
May 03, 2007	11.31	11.31	11.04	11.06	950,158	-0.09(-0.80%)
May 02, 2007	10.99	11.18	10.98	11.15	374,802	+0.01(+0.11%)

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.