Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	10.86	11.06	10.82	11.06	744,117	+0.20(+1.84%)
May 30, 2007	10.82	10.95	10.70	10.86	717,671	-0.05(-0.46%)
May 29, 2007	10.79	10.92	10.67	10.91	854,412	+0.12(+1.11%)
May 25, 2007	10.66	10.88	10.52	10.79	451,164	+0.19(+1.79%)
May 24, 2007	10.81	10.99	10.48	10.60	380,494	-0.20(-1.85%)
May 23, 2007	11.08	11.18	10.77	10.80	353,864	-0.27(-2.44%)
May 22, 2007	10.88	11.51	10.86	11.07	350,475	+0.22(+2.03%)
May 21, 2007	10.93	10.98	10.80	10.85	298,526	-0.07(-0.64%)
May 18, 2007	10.56	10.96	10.51	10.92	639,030	+0.37(+3.51%)
May 17, 2007	10.65	10.82	10.38	10.55	587,274	-0.13(-1.22%)
May 16, 2007	10.81	11.00	10.58	10.68	616,534	-0.12(-1.11%)
May 15, 2007	11.12	11.16	10.73	10.80	1,055,663	-0.37(-3.31%)
May 14, 2007	11.28	11.28	11.07	11.17	529,517	-0.10(-0.89%)
May 11, 2007	11.20	11.37	11.04	11.27	509,978	+0.21(+1.90%)
May 10, 2007	11.13	11.19	10.85	11.06	649,041	-0.14(-1.25%)
May 09, 2007	11.06	11.23	10.95	11.20	515,481	+0.07(+0.63%)
May 08, 2007	11.23	11.23	11.00	11.13	674,518	-0.18(-1.59%)
May 07, 2007	11.50	11.68	10.98	11.31	718,025	-0.23(-1.99%)
May 04, 2007	11.53	11.59	11.33	11.54	560,691	+0.06(+0.52%)
May 03, 2007	11.77	11.77	11.22	11.48	1,022,058	-0.37(-3.12%)
May 02, 2007	9.640	12.40	9.600	11.85	4,039,652	+2.67(+29.08%)

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.