Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	12.65	12.87	12.53	12.70	747,268	+0.05(+0.42%)
May 30, 2007	12.52	12.77	12.09	12.65	1,242,553	+0.13(+1.03%)
May 29, 2007	11.97	12.61	11.97	12.52	1,283,918	+0.72(+6.09%)
May 25, 2007	11.57	11.85	11.56	11.80	809,736	+0.23(+2.02%)
May 24, 2007	11.72	12.21	11.41	11.57	869,016	-0.09(-0.80%)
May 23, 2007	11.41	11.91	11.39	11.66	1,028,011	+0.23(+1.99%)
May 22, 2007	11.13	11.59	11.13	11.43	735,796	+0.32(+2.84%)
May 21, 2007	10.79	11.29	10.76	11.12	1,161,984	+0.46(+4.27%)
May 18, 2007	10.40	10.76	10.34	10.66	956,312	+0.27(+2.58%)
May 17, 2007	10.43	10.60	10.19	10.40	1,013,881	-0.01(-0.06%)
May 16, 2007	10.14	10.44	10.00	10.40	1,351,042	+0.32(+3.19%)
May 15, 2007	9.905	10.41	9.899	10.08	1,509,263	+0.23(+2.37%)
May 14, 2007	10.35	10.42	9.753	9.846	939,647	-0.44(-4.31%)
May 11, 2007	9.957	10.31	9.928	10.29	816,272	+0.39(+3.89%)
May 10, 2007	9.840	10.76	9.723	9.905	2,352,155	+0.41(+4.31%)
May 09, 2007	9.461	9.636	9.379	9.496	1,311,463	+0.02(+0.25%)
May 08, 2007	9.577	9.589	9.367	9.472	952,236	-0.18(-1.88%)
May 07, 2007	9.694	9.840	9.525	9.653	459,357	-0.09(-0.90%)
May 04, 2007	9.928	9.963	9.659	9.741	609,424	-0.14(-1.42%)
May 03, 2007	9.922	10.06	9.700	9.881	508,327	-0.04(-0.41%)
May 02, 2007	9.688	10.21	9.688	9.922	769,700	+0.27(+2.78%)

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.