Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	14.22	14.26	13.82	13.93	305,208	-0.20(-1.42%)
May 30, 2007	13.60	14.13	13.55	14.13	287,384	+0.52(+3.86%)
May 29, 2007	13.60	13.83	13.43	13.60	221,750	+0.10(+0.78%)
May 25, 2007	12.78	13.59	12.78	13.50	207,006	+0.38(+2.91%)
May 24, 2007	13.40	13.54	12.99	13.11	190,453	-0.33(-2.48%)
May 23, 2007	13.36	13.72	13.35	13.45	338,795	+0.04(+0.28%)
May 22, 2007	13.56	13.67	13.37	13.41	193,494	-0.18(-1.33%)
May 21, 2007	12.75	13.99	12.70	13.59	459,710	+1.11(+8.86%)
May 18, 2007	12.41	12.58	12.31	12.48	231,081	+0.17(+1.39%)
May 17, 2007	12.13	12.37	11.93	12.31	262,030	+0.02(+0.15%)
May 16, 2007	12.36	12.57	12.15	12.29	209,273	+0.04(+0.31%)
May 15, 2007	11.65	12.40	11.65	12.26	344,526	+0.48(+4.05%)
May 14, 2007	12.04	12.16	11.63	11.78	388,173	-0.33(-2.76%)
May 11, 2007	12.40	12.44	11.86	12.11	360,882	-0.19(-1.55%)
May 10, 2007	12.62	12.64	12.09	12.30	361,741	-0.30(-2.35%)
May 09, 2007	12.00	12.64	11.98	12.60	471,495	+0.60(+5.01%)
May 08, 2007	11.68	12.20	11.37	12.00	726,482	+0.30(+2.53%)
May 07, 2007	10.21	11.70	10.43	11.70	1,519,435	+1.62(+16.08%)
May 04, 2007	10.25	10.26	9.538	10.08	284,763	-0.12(-1.22%)
May 03, 2007	10.30	10.42	10.08	10.21	241,979	-0.02(-0.19%)
May 02, 2007	9.729	10.47	9.729	10.22	447,642	+0.80(+8.50%)

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.