Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	9.643	9.966	9.477	9.815	389,184	+0.17(+1.79%)
May 30, 2007	9.758	9.794	9.485	9.643	384,033	-0.22(-2.26%)
May 29, 2007	9.894	9.902	9.686	9.866	215,647	+0.03(+0.29%)
May 25, 2007	9.887	10.10	9.736	9.837	182,996	-0.06(-0.65%)
May 24, 2007	10.05	10.11	9.858	9.902	145,542	-0.19(-1.92%)
May 23, 2007	10.23	10.28	10.02	10.10	267,904	-0.10(-0.99%)
May 22, 2007	10.02	10.23	9.959	10.20	166,727	+0.19(+1.87%)
May 21, 2007	10.10	10.14	9.923	10.01	209,956	-0.09(-0.93%)
May 18, 2007	10.12	10.23	9.966	10.10	153,934	-0.01(-0.07%)
May 17, 2007	10.30	10.30	9.995	10.11	226,326	-0.20(-1.95%)
May 16, 2007	10.14	10.38	10.07	10.31	317,429	+0.20(+1.99%)
May 15, 2007	10.40	10.57	10.07	10.11	412,055	-0.27(-2.56%)
May 14, 2007	10.57	10.58	10.18	10.38	211,733	-0.21(-1.97%)
May 11, 2007	10.50	10.73	10.35	10.58	226,430	+0.01(+0.07%)
May 10, 2007	10.95	10.95	10.51	10.58	311,823	-0.39(-3.54%)
May 09, 2007	10.99	11.56	10.79	10.97	302,557	-0.22(-1.93%)
May 08, 2007	11.90	11.90	10.93	11.18	421,848	-0.68(-5.70%)
May 07, 2007	12.53	12.55	11.76	11.86	365,593	-0.74(-5.88%)
May 04, 2007	12.58	12.89	12.55	12.60	157,671	-0.07(-0.57%)
May 03, 2007	13.25	13.25	12.58	12.67	206,396	-0.64(-4.81%)
May 02, 2007	12.81	13.35	12.72	13.31	211,156	+0.47(+3.64%)

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.