Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	11.12	11.32	11.10	11.11	4,391,358	-0.01(-0.09%)
May 30, 2007	11.03	11.16	11.02	11.12	6,607,093	+0.01(+0.06%)
May 29, 2007	11.09	11.25	11.09	11.12	4,821,349	+0.02(+0.15%)
May 25, 2007	11.12	11.24	11.06	11.10	7,027,457	+0.12(+1.11%)
May 24, 2007	10.86	11.02	10.77	10.98	8,585,371	+0.10(+0.88%)
May 23, 2007	10.68	11.31	10.68	10.88	18,722,638	+0.27(+2.54%)
May 22, 2007	10.55	10.69	10.51	10.61	13,198,945	+0.16(+1.54%)
May 21, 2007	10.33	10.52	10.31	10.45	3,758,406	+0.15(+1.49%)
May 18, 2007	10.13	10.35	10.13	10.30	7,175,868	+0.26(+2.61%)
May 17, 2007	10.08	10.20	10.02	10.04	8,915,084	-0.05(-0.46%)
May 16, 2007	10.05	10.18	10.04	10.08	6,563,773	+0.03(+0.34%)
May 15, 2007	10.21	10.21	10.03	10.05	12,138,408	-0.13(-1.32%)
May 14, 2007	10.48	10.48	10.14	10.18	8,041,465	-0.28(-2.65%)
May 11, 2007	10.54	10.62	10.45	10.46	12,355,008	-0.05(-0.46%)
May 10, 2007	10.08	10.96	10.01	10.51	32,334,840	+0.67(+6.82%)
May 09, 2007	9.758	9.900	9.719	9.839	5,978,152	+0.01(+0.11%)
May 08, 2007	9.942	9.954	9.780	9.828	2,938,536	-0.14(-1.43%)
May 07, 2007	9.809	10.01	9.795	9.970	2,766,058	+0.17(+1.73%)
May 04, 2007	9.898	9.898	9.770	9.800	2,086,577	-0.08(-0.81%)
May 03, 2007	9.823	9.987	9.823	9.880	2,128,292	+0.00(+0.03%)
May 02, 2007	9.888	9.927	9.818	9.878	1,899,659	+0.00(+0.03%)

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.