Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	12.76	12.84	12.73	12.76	6,172,760	-0.04(-0.28%)
May 30, 2007	12.70	12.83	12.68	12.80	7,165,426	+0.09(+0.70%)
May 29, 2007	12.75	12.85	12.66	12.71	11,724,968	-0.20(-1.52%)
May 25, 2007	12.91	12.93	12.84	12.90	4,405,044	+0.00(+0.00%)
May 24, 2007	12.91	13.01	12.82	12.90	5,466,277	-0.02(-0.14%)
May 23, 2007	12.99	13.06	12.89	12.92	6,356,401	-0.02(-0.14%)
May 22, 2007	12.84	12.99	12.74	12.94	9,522,950	+0.11(+0.83%)
May 21, 2007	12.88	12.94	12.77	12.83	5,306,763	-0.11(-0.83%)
May 18, 2007	12.84	12.97	12.81	12.94	8,099,974	+0.13(+1.04%)
May 17, 2007	12.87	12.98	12.75	12.81	13,140,254	-0.05(-0.42%)
May 16, 2007	12.73	12.89	12.72	12.86	8,373,289	+0.18(+1.41%)
May 15, 2007	12.77	12.92	12.67	12.68	7,849,145	-0.12(-0.91%)
May 14, 2007	12.76	12.80	12.67	12.80	9,045,756	+0.04(+0.28%)
May 11, 2007	12.78	12.89	12.73	12.76	5,895,034	-0.01(-0.07%)
May 10, 2007	12.93	12.93	12.73	12.77	7,993,212	-0.20(-1.51%)
May 09, 2007	12.97	13.12	12.81	12.97	8,616,506	-0.13(-1.02%)
May 08, 2007	13.11	13.13	12.94	13.10	7,304,984	-0.05(-0.41%)
May 07, 2007	13.15	13.22	13.12	13.15	6,977,614	+0.06(+0.48%)
May 04, 2007	13.01	13.11	12.96	13.09	9,565,697	+0.15(+1.17%)
May 03, 2007	13.09	13.08	12.80	12.94	11,371,639	-0.04(-0.34%)
May 02, 2007	12.70	13.06	12.61	12.98	15,969,830	+0.27(+2.10%)

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.