Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	7.912	8.299	7.912	8.261	670,855	+0.28(+3.52%)
May 30, 2007	8.145	8.290	7.816	7.980	1,386,511	-0.25(-3.06%)
May 29, 2007	8.483	8.512	8.164	8.232	553,671	-0.20(-2.41%)
May 25, 2007	8.232	8.512	8.164	8.435	811,317	+0.22(+2.71%)
May 24, 2007	8.473	8.570	8.058	8.212	672,526	-0.30(-3.52%)
May 23, 2007	8.590	8.677	8.477	8.512	521,354	-0.09(-1.01%)
May 22, 2007	8.454	8.783	8.454	8.599	392,262	+0.01(+0.11%)
May 21, 2007	8.580	8.609	8.425	8.590	238,429	+0.01(+0.11%)
May 18, 2007	8.599	8.686	8.493	8.580	431,417	-0.01(-0.11%)
May 17, 2007	8.851	8.851	8.493	8.590	543,331	-0.27(-3.06%)
May 16, 2007	8.947	9.058	8.561	8.860	381,846	-0.03(-0.33%)
May 15, 2007	8.715	9.102	8.657	8.889	744,557	+0.16(+1.88%)
May 14, 2007	8.744	8.793	8.667	8.725	439,666	+0.00(+0.00%)
May 11, 2007	8.725	8.812	8.686	8.725	301,129	+0.05(+0.56%)
May 10, 2007	8.744	8.783	8.473	8.677	844,212	-0.05(-0.55%)
May 09, 2007	8.512	8.899	8.339	8.725	1,133,920	+0.49(+5.99%)
May 08, 2007	8.406	8.580	8.125	8.232	874,054	-0.05(-0.58%)
May 07, 2007	8.009	8.454	7.932	8.280	1,205,692	+0.35(+4.39%)
May 04, 2007	8.590	8.638	7.903	7.932	1,030,825	-0.57(-6.71%)
May 03, 2007	8.754	8.754	8.464	8.503	711,675	-0.22(-2.55%)
May 02, 2007	8.870	8.899	8.522	8.725	906,669	-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.