Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	12.08	12.11	11.91	12.01	1,116,640	-0.03(-0.24%)
May 30, 2007	11.92	12.06	11.88	12.04	675,066	+0.10(+0.80%)
May 29, 2007	11.81	11.98	11.76	11.95	626,162	+0.14(+1.20%)
May 25, 2007	11.67	11.85	11.46	11.81	895,373	+0.12(+1.04%)
May 24, 2007	11.93	12.07	11.68	11.68	793,970	-0.26(-2.20%)
May 23, 2007	12.17	12.19	11.95	11.95	829,449	-0.19(-1.55%)
May 22, 2007	12.17	12.23	12.11	12.13	1,186,187	-0.08(-0.65%)
May 21, 2007	12.14	12.22	12.07	12.21	1,168,421	+0.11(+0.93%)
May 18, 2007	12.06	12.11	12.03	12.10	619,210	+0.05(+0.42%)
May 17, 2007	11.89	12.06	11.83	12.05	1,203,420	+0.16(+1.33%)
May 16, 2007	11.90	11.97	11.84	11.89	1,125,989	-0.04(-0.35%)
May 15, 2007	12.06	12.18	11.93	11.93	1,300,466	-0.17(-1.38%)
May 14, 2007	12.00	12.13	11.85	12.10	1,064,619	+0.10(+0.87%)
May 11, 2007	11.81	12.03	11.79	12.00	1,147,325	+0.18(+1.52%)
May 10, 2007	11.89	11.91	11.76	11.82	700,956	-0.05(-0.42%)
May 09, 2007	11.86	11.91	11.81	11.87	539,861	+0.01(+0.07%)
May 08, 2007	11.75	11.89	11.74	11.86	652,052	+0.04(+0.35%)
May 07, 2007	11.88	11.88	11.79	11.82	753,456	-0.03(-0.28%)
May 04, 2007	11.85	11.88	11.78	11.85	922,462	+0.00(+0.00%)
May 03, 2007	11.83	11.88	11.72	11.85	1,290,680	+0.05(+0.39%)
May 02, 2007	11.83	11.91	11.78	11.81	1,481,741	-0.02(-0.18%)

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.