Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	7.913	8.300	7.913	8.261	670,813	+0.28(+3.52%)
May 30, 2007	8.145	8.290	7.816	7.981	1,386,423	-0.25(-3.06%)
May 29, 2007	8.484	8.513	8.164	8.232	553,636	-0.20(-2.41%)
May 25, 2007	8.232	8.513	8.164	8.435	811,266	+0.22(+2.71%)
May 24, 2007	8.474	8.571	8.058	8.213	672,483	-0.30(-3.52%)
May 23, 2007	8.590	8.677	8.478	8.513	521,321	-0.09(-1.01%)
May 22, 2007	8.455	8.784	8.455	8.600	392,237	+0.01(+0.11%)
May 21, 2007	8.580	8.609	8.426	8.590	238,414	+0.01(+0.11%)
May 18, 2007	8.600	8.687	8.493	8.580	431,390	-0.01(-0.11%)
May 17, 2007	8.851	8.851	8.493	8.590	543,297	-0.27(-3.06%)
May 16, 2007	8.948	9.058	8.561	8.861	381,821	-0.03(-0.33%)
May 15, 2007	8.716	9.103	8.658	8.890	744,510	+0.16(+1.88%)
May 14, 2007	8.745	8.793	8.667	8.726	439,638	+0.00(+0.00%)
May 11, 2007	8.726	8.813	8.687	8.726	301,109	+0.05(+0.56%)
May 10, 2007	8.745	8.784	8.474	8.677	844,159	-0.05(-0.55%)
May 09, 2007	8.513	8.900	8.340	8.726	1,133,848	+0.49(+5.99%)
May 08, 2007	8.406	8.580	8.126	8.232	873,999	-0.05(-0.58%)
May 07, 2007	8.010	8.455	7.932	8.281	1,205,616	+0.35(+4.39%)
May 04, 2007	8.590	8.638	7.903	7.932	1,030,759	-0.57(-6.71%)
May 03, 2007	8.755	8.755	8.464	8.503	711,630	-0.22(-2.55%)
May 02, 2007	8.871	8.900	8.522	8.726	906,612	-0.15(-1.64%)

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.