Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	11.57	11.98	11.49	11.80	1,481,031	+0.27(+2.37%)
May 30, 2007	11.43	11.65	11.36	11.53	923,498	+0.10(+0.86%)
May 29, 2007	11.68	11.72	11.35	11.43	1,258,447	+5.60(+96.00%)
May 25, 2007	5.862	5.910	5.806	5.833	1,400,495	+0.05(+0.92%)
May 24, 2007	5.980	5.996	5.727	5.780	2,029,978	-0.19(-3.22%)
May 23, 2007	6.082	6.130	5.946	5.972	1,153,203	-0.11(-1.75%)
May 22, 2007	6.079	6.122	6.058	6.078	2,617,417	-0.10(-1.57%)
May 21, 2007	5.936	6.179	5.936	6.176	887,079	+0.26(+4.32%)
May 18, 2007	5.902	5.936	5.888	5.920	1,134,016	+0.04(+0.63%)
May 17, 2007	5.955	5.962	5.865	5.883	2,634,590	-0.06(-1.08%)
May 16, 2007	5.970	6.108	5.888	5.947	1,648,025	+0.04(+0.76%)
May 15, 2007	5.872	5.921	5.872	5.902	1,831,007	+0.06(+0.98%)
May 14, 2007	5.763	5.864	5.763	5.845	1,704,282	+0.08(+1.35%)
May 11, 2007	5.726	5.768	5.726	5.767	781,079	+0.04(+0.68%)
May 10, 2007	5.654	5.791	5.698	5.728	1,835,745	-0.02(-0.34%)
May 09, 2007	5.725	5.796	5.675	5.747	1,713,756	-0.01(-0.19%)
May 08, 2007	5.552	5.791	5.552	5.758	2,673,673	+0.18(+3.21%)
May 07, 2007	5.476	5.609	5.476	5.579	1,507,087	+0.12(+2.13%)
May 04, 2007	5.404	5.476	5.372	5.463	1,425,959	+0.08(+1.55%)
May 03, 2007	5.478	5.528	5.103	5.379	5,560,531	-0.12(-2.15%)
May 02, 2007	5.371	5.566	5.360	5.498	2,058,995	+0.11(+2.04%)

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.