Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	10.86	10.98	10.73	10.81	1,273,761	-0.02(-0.22%)
May 30, 2007	10.56	10.86	10.53	10.83	834,150	+0.25(+2.34%)
May 29, 2007	10.45	10.64	10.45	10.59	535,387	+0.22(+2.16%)
May 25, 2007	10.39	10.50	10.36	10.36	410,778	-0.01(-0.06%)
May 24, 2007	10.51	10.86	10.28	10.37	798,524	-0.10(-0.92%)
May 23, 2007	10.71	10.80	10.46	10.46	1,133,907	-0.20(-1.87%)
May 22, 2007	10.64	10.81	10.61	10.66	1,127,942	+0.09(+0.86%)
May 21, 2007	10.63	10.78	10.49	10.57	1,966,393	+0.31(+3.00%)
May 18, 2007	10.37	10.38	10.21	10.27	1,191,738	-0.10(-0.99%)
May 17, 2007	10.62	10.62	10.34	10.37	653,699	-0.26(-2.44%)
May 16, 2007	10.68	10.68	10.55	10.63	537,707	-0.01(-0.06%)
May 15, 2007	10.72	10.84	10.62	10.63	1,956,459	-0.08(-0.73%)
May 14, 2007	10.83	10.93	10.64	10.71	584,601	-0.06(-0.56%)
May 11, 2007	10.75	10.86	10.71	10.77	753,784	+0.12(+1.13%)
May 10, 2007	10.81	10.83	10.65	10.65	620,559	-0.24(-2.22%)
May 09, 2007	10.83	10.92	10.74	10.89	845,584	+0.07(+0.61%)
May 08, 2007	10.98	10.98	10.81	10.83	1,235,484	-0.16(-1.43%)
May 07, 2007	11.06	11.12	10.96	10.98	479,379	-0.11(-0.98%)
May 04, 2007	11.16	11.21	10.92	11.09	1,329,935	-0.09(-0.81%)
May 03, 2007	11.44	11.44	11.16	11.18	939,703	-0.09(-0.80%)
May 02, 2007	11.11	11.31	11.10	11.27	370,678	+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.