Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	12.84	12.92	12.81	12.84	6,134,140	-0.04(-0.28%)
May 30, 2007	12.78	12.91	12.76	12.88	7,120,595	+0.09(+0.70%)
May 29, 2007	12.83	12.93	12.74	12.79	11,651,610	-0.20(-1.52%)
May 25, 2007	12.99	13.01	12.92	12.98	4,377,484	+0.00(+0.00%)
May 24, 2007	12.99	13.09	12.90	12.98	5,432,077	-0.02(-0.14%)
May 23, 2007	13.07	13.15	12.97	13.00	6,316,632	-0.02(-0.14%)
May 22, 2007	12.92	13.07	12.82	13.02	9,463,369	+0.11(+0.83%)
May 21, 2007	12.96	13.02	12.85	12.91	5,273,561	-0.11(-0.83%)
May 18, 2007	12.92	13.05	12.89	13.02	8,049,296	+0.13(+1.04%)
May 17, 2007	12.95	13.07	12.83	12.89	13,058,041	-0.05(-0.42%)
May 16, 2007	12.81	12.97	12.80	12.94	8,320,901	+0.18(+1.41%)
May 15, 2007	12.85	13.00	12.75	12.76	7,800,037	-0.12(-0.91%)
May 14, 2007	12.84	12.88	12.75	12.88	8,989,161	+0.04(+0.28%)
May 11, 2007	12.86	12.97	12.81	12.84	5,858,151	-0.01(-0.07%)
May 10, 2007	13.01	13.01	12.81	12.85	7,943,202	-0.20(-1.51%)
May 09, 2007	13.06	13.20	12.89	13.05	8,562,596	-0.13(-1.02%)
May 08, 2007	13.19	13.21	13.02	13.18	7,259,280	-0.05(-0.41%)
May 07, 2007	13.24	13.30	13.20	13.24	6,933,958	+0.06(+0.48%)
May 04, 2007	13.09	13.19	13.04	13.17	9,505,848	+0.15(+1.17%)
May 03, 2007	13.17	13.16	12.88	13.02	11,300,492	-0.04(-0.34%)
May 02, 2007	12.78	13.15	12.69	13.07	15,869,914	+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.