Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	8.599	9.066	8.554	9.027	5,699,972	+0.49(+5.69%)
May 30, 2007	8.335	8.564	8.269	8.541	2,119,824	+0.15(+1.79%)
May 29, 2007	8.144	8.391	8.144	8.391	1,898,372	+0.33(+4.06%)
May 25, 2007	8.027	8.181	7.994	8.064	1,383,592	+0.08(+0.98%)
May 24, 2007	8.162	8.162	7.884	7.985	2,776,411	-0.16(-1.97%)
May 23, 2007	8.229	8.358	8.125	8.146	2,689,481	-0.04(-0.48%)
May 22, 2007	8.251	8.284	8.169	8.185	1,589,989	-0.02(-0.30%)
May 21, 2007	8.070	8.337	8.024	8.210	1,341,827	+0.14(+1.68%)
May 18, 2007	8.177	8.191	8.012	8.074	1,387,963	-0.09(-1.08%)
May 17, 2007	8.319	8.319	8.109	8.162	1,524,913	-0.19(-2.27%)
May 16, 2007	8.550	8.550	8.241	8.352	1,444,783	-0.16(-1.93%)
May 15, 2007	8.871	8.953	8.517	8.517	2,354,389	-0.32(-3.63%)
May 14, 2007	8.844	8.885	8.799	8.838	2,055,719	-0.02(-0.19%)
May 11, 2007	8.813	8.895	8.760	8.854	1,003,335	+0.14(+1.65%)
May 10, 2007	8.720	8.795	8.574	8.710	1,748,794	-0.12(-1.33%)
May 09, 2007	8.710	8.854	8.650	8.828	1,867,291	+0.11(+1.30%)
May 08, 2007	8.661	8.731	8.638	8.714	1,691,003	+0.00(+0.02%)
May 07, 2007	8.679	8.733	8.661	8.712	1,081,037	+0.04(+0.45%)
May 04, 2007	8.642	8.704	8.550	8.673	1,605,044	-0.02(-0.19%)
May 03, 2007	8.665	8.737	8.591	8.690	1,899,362	+0.02(+0.29%)
May 02, 2007	8.648	8.854	8.620	8.665	3,182,893	+0.30(+3.59%)

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.