Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	12.87	12.89	12.50	12.56	39,178,496	-0.25(-1.99%)
May 30, 2007	12.42	12.81	12.37	12.81	44,100,516	+0.31(+2.50%)
May 29, 2007	12.40	12.62	12.38	12.50	29,359,286	-0.09(-0.73%)
May 25, 2007	12.66	12.72	12.57	12.59	19,920,334	-0.02(-0.18%)
May 24, 2007	12.70	12.95	12.55	12.61	42,727,732	-0.07(-0.52%)
May 23, 2007	12.78	12.96	12.66	12.68	33,575,612	-0.07(-0.54%)
May 22, 2007	12.61	12.78	12.55	12.75	27,510,032	+0.15(+1.22%)
May 21, 2007	12.61	12.78	12.55	12.59	30,665,462	-0.02(-0.12%)
May 18, 2007	12.76	12.85	12.57	12.61	45,269,228	-0.11(-0.85%)
May 17, 2007	12.84	12.91	12.68	12.72	25,659,402	-0.10(-0.81%)
May 16, 2007	12.96	13.02	12.57	12.82	47,643,616	-0.10(-0.75%)
May 15, 2007	13.14	13.25	12.89	12.92	30,479,684	-0.16(-1.24%)
May 14, 2007	13.34	13.40	12.92	13.08	34,056,772	-0.11(-0.82%)
May 11, 2007	13.12	13.25	13.04	13.19	22,499,590	+0.13(+1.00%)
May 10, 2007	13.40	13.45	13.03	13.06	29,888,004	-0.44(-3.23%)
May 09, 2007	13.24	13.52	13.20	13.49	31,464,362	+0.25(+1.89%)
May 08, 2007	13.05	13.30	13.05	13.24	29,746,886	+0.14(+1.06%)
May 07, 2007	13.17	13.35	13.08	13.10	26,138,560	-0.07(-0.50%)
May 04, 2007	13.50	13.65	13.13	13.17	46,271,104	-0.18(-1.36%)
May 03, 2007	13.04	13.40	12.97	13.35	46,219,396	+0.35(+2.67%)
May 02, 2007	12.98	13.07	12.91	13.00	21,720,428	+0.10(+0.78%)

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.