Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	12.12	12.18	12.02	12.06	4,582,703	-0.05(-0.41%)
May 30, 2007	12.02	12.14	11.98	12.11	3,863,568	+0.05(+0.41%)
May 29, 2007	12.08	12.13	12.01	12.06	2,947,903	-0.03(-0.26%)
May 25, 2007	12.14	12.22	12.01	12.09	2,645,760	+0.09(+0.78%)
May 24, 2007	12.33	12.41	11.89	11.99	5,685,069	-0.28(-2.32%)
May 23, 2007	12.56	12.58	12.27	12.28	5,567,815	-0.19(-1.53%)
May 22, 2007	12.33	12.58	12.29	12.47	6,334,660	+0.19(+1.55%)
May 21, 2007	12.14	12.34	12.11	12.28	3,066,845	+0.18(+1.49%)
May 18, 2007	12.23	12.32	12.05	12.10	3,799,188	-0.04(-0.32%)
May 17, 2007	12.20	12.20	12.00	12.14	5,055,244	-0.04(-0.34%)
May 16, 2007	12.28	12.35	12.14	12.18	4,875,261	-0.01(-0.09%)
May 15, 2007	12.29	12.38	12.15	12.19	8,298,555	-0.10(-0.81%)
May 14, 2007	12.27	12.42	12.19	12.29	14,396,016	+0.02(+0.13%)
May 11, 2007	11.96	12.28	11.92	12.27	10,474,887	+0.47(+4.00%)
May 10, 2007	11.73	11.80	11.59	11.80	6,434,226	+0.05(+0.42%)
May 09, 2007	11.50	11.85	11.50	11.75	4,751,570	+0.04(+0.33%)
May 08, 2007	11.40	11.86	11.25	11.71	8,590,584	+0.25(+2.16%)
May 07, 2007	11.60	11.64	11.41	11.46	5,395,283	-0.14(-1.19%)
May 04, 2007	12.01	12.04	11.54	11.60	10,490,082	-0.41(-3.41%)
May 03, 2007	12.59	12.98	11.38	12.01	25,953,792	-0.18(-1.50%)
May 02, 2007	12.06	12.31	12.03	12.20	4,630,111	+0.21(+1.79%)

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.