Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	13.20	13.33	13.00	13.08	228,379	-0.14(-1.06%)
May 30, 2007	13.31	13.31	12.59	13.22	265,042	-0.12(-0.90%)
May 29, 2007	13.38	13.38	12.74	13.34	350,294	+0.01(+0.08%)
May 25, 2007	13.00	13.37	12.88	13.33	224,468	+0.33(+2.54%)
May 24, 2007	13.40	13.50	12.26	13.00	428,160	-0.36(-2.69%)
May 23, 2007	13.86	14.00	12.78	13.36	769,017	-0.45(-3.26%)
May 22, 2007	12.89	13.88	12.84	13.81	540,025	+0.97(+7.55%)
May 21, 2007	12.55	13.00	12.35	12.84	487,264	+0.34(+2.72%)
May 18, 2007	12.46	12.52	12.01	12.50	366,246	+0.10(+0.81%)
May 17, 2007	12.30	12.49	12.22	12.40	279,515	+0.04(+0.32%)
May 16, 2007	12.22	12.50	12.18	12.36	407,233	+0.13(+1.06%)
May 15, 2007	11.98	12.48	11.98	12.23	619,445	+0.23(+1.92%)
May 14, 2007	12.42	12.52	12.00	12.00	367,817	-0.38(-3.07%)
May 11, 2007	12.06	12.64	11.96	12.38	321,268	+0.21(+1.73%)
May 10, 2007	12.49	12.53	11.90	12.17	1,105,410	-0.03(-0.25%)
May 09, 2007	12.60	12.75	12.16	12.20	736,570	-0.57(-4.46%)
May 08, 2007	13.56	13.80	12.52	12.77	1,419,201	-0.99(-7.19%)
May 07, 2007	13.86	14.10	13.70	13.76	447,237	-0.34(-2.41%)
May 04, 2007	14.11	14.73	13.45	14.10	1,255,780	+0.05(+0.36%)
May 03, 2007	14.80	15.44	13.78	14.05	1,444,579	-0.67(-4.55%)
May 02, 2007	14.29	14.82	13.50	14.72	1,893,854	+0.51(+3.59%)

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.