Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	7.906	8.293	7.906	8.254	671,368	+0.28(+3.52%)
May 30, 2007	8.138	8.283	7.810	7.974	1,387,570	-0.25(-3.06%)
May 29, 2007	8.477	8.506	8.158	8.225	554,094	-0.20(-2.41%)
May 25, 2007	8.225	8.506	8.158	8.428	811,937	+0.22(+2.71%)
May 24, 2007	8.467	8.564	8.051	8.206	673,039	-0.30(-3.52%)
May 23, 2007	8.583	8.670	8.471	8.506	521,753	-0.09(-1.01%)
May 22, 2007	8.448	8.776	8.448	8.593	392,562	+0.01(+0.11%)
May 21, 2007	8.573	8.602	8.419	8.583	238,611	+0.01(+0.11%)
May 18, 2007	8.593	8.680	8.486	8.573	431,746	-0.01(-0.11%)
May 17, 2007	8.844	8.844	8.486	8.583	543,746	-0.27(-3.06%)
May 16, 2007	8.941	9.051	8.554	8.854	382,137	-0.03(-0.33%)
May 15, 2007	8.709	9.095	8.651	8.883	745,125	+0.16(+1.88%)
May 14, 2007	8.738	8.786	8.660	8.718	440,001	+0.00(+0.00%)
May 11, 2007	8.718	8.805	8.680	8.718	301,359	+0.05(+0.56%)
May 10, 2007	8.738	8.776	8.467	8.670	844,857	-0.05(-0.55%)
May 09, 2007	8.506	8.892	8.333	8.718	1,134,786	+0.49(+5.99%)
May 08, 2007	8.399	8.573	8.119	8.225	874,722	-0.05(-0.58%)
May 07, 2007	8.003	8.448	7.926	8.274	1,206,613	+0.35(+4.39%)
May 04, 2007	8.583	8.631	7.897	7.926	1,031,612	-0.57(-6.71%)
May 03, 2007	8.747	8.747	8.457	8.496	712,219	-0.22(-2.55%)
May 02, 2007	8.863	8.892	8.515	8.718	907,361	-0.14(-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.