Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	8.250	8.360	8.060	8.070	333,005	-0.16(-1.94%)
May 30, 2007	7.910	8.440	7.910	8.230	465,277	+0.26(+3.26%)
May 29, 2007	7.920	8.040	7.880	7.970	245,428	+0.04(+0.50%)
May 25, 2007	7.798	7.990	7.700	7.930	242,347	+0.24(+3.12%)
May 24, 2007	8.050	8.200	7.670	7.690	338,870	-0.35(-4.35%)
May 23, 2007	8.110	8.290	8.000	8.040	354,442	-0.03(-0.37%)
May 22, 2007	7.770	8.148	7.770	8.070	642,264	+0.28(+3.53%)
May 21, 2007	7.900	8.040	7.750	7.795	458,728	-0.05(-0.70%)
May 18, 2007	7.500	8.090	7.410	7.850	845,651	+0.40(+5.37%)
May 17, 2007	7.750	7.810	7.420	7.450	560,431	-0.33(-4.24%)
May 16, 2007	7.900	8.060	7.750	7.780	428,511	-0.06(-0.77%)
May 15, 2007	8.220	8.270	7.820	7.840	740,173	-0.26(-3.21%)
May 14, 2007	8.830	8.870	7.950	8.100	1,255,521	-0.70(-7.95%)
May 11, 2007	8.660	9.190	8.550	8.800	587,389	+0.29(+3.41%)
May 10, 2007	8.640	8.720	8.500	8.510	390,987	-0.19(-2.18%)
May 09, 2007	8.910	8.910	8.540	8.700	748,404	-0.22(-2.47%)
May 08, 2007	9.150	9.150	8.820	8.920	738,853	-0.18(-1.98%)
May 07, 2007	9.420	9.420	9.000	9.100	867,037	-0.18(-1.94%)
May 04, 2007	10.20	10.30	9.150	9.280	3,238,566	-2.96(-24.18%)
May 03, 2007	11.90	12.26	11.83	12.24	432,800	+0.34(+2.86%)
May 02, 2007	12.04	12.06	11.88	11.90	545,213	-0.10(-0.83%)

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.