Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	7.901	7.995	7.901	7.966	133,617	+0.06(+0.78%)
May 30, 2007	7.762	7.904	7.716	7.904	186,616	+0.14(+1.83%)
May 29, 2007	7.703	7.794	7.703	7.762	154,145	+0.06(+0.77%)
May 25, 2007	7.529	7.703	7.529	7.703	219,834	+0.18(+2.35%)
May 24, 2007	7.623	7.682	7.505	7.526	224,686	-0.05(-0.60%)
May 23, 2007	7.995	8.108	7.531	7.572	603,518	-0.40(-4.98%)
May 22, 2007	8.252	8.279	7.842	7.968	278,432	-0.21(-2.62%)
May 21, 2007	8.563	8.571	8.172	8.183	248,573	-0.35(-4.08%)
May 18, 2007	8.314	8.534	8.292	8.531	231,777	+0.09(+1.02%)
May 17, 2007	8.445	8.475	8.359	8.445	272,460	+0.08(+0.99%)
May 16, 2007	8.354	8.381	8.311	8.362	110,850	+0.04(+0.48%)
May 15, 2007	8.268	8.325	8.228	8.322	141,828	+0.06(+0.78%)
May 14, 2007	8.132	8.386	8.126	8.258	172,433	+0.13(+1.62%)
May 11, 2007	8.266	8.266	8.105	8.126	95,920	+0.08(+0.97%)
May 10, 2007	8.038	8.099	8.033	8.049	61,210	-0.01(-0.07%)
May 09, 2007	8.019	8.059	8.000	8.054	56,358	+0.07(+0.87%)
May 08, 2007	7.957	8.019	7.957	7.984	76,139	+0.01(+0.17%)
May 07, 2007	7.992	7.995	7.944	7.971	115,329	-0.01(-0.07%)
May 04, 2007	8.006	8.043	7.957	7.976	110,850	+0.01(+0.10%)
May 03, 2007	8.059	8.118	7.968	7.968	134,364	-0.07(-0.87%)
May 02, 2007	8.065	8.065	8.006	8.038	83,977	+0.03(+0.43%)

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.