Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	10.86	10.86	10.76	10.82	222,004	-0.04(-0.37%)
May 30, 2007	10.67	10.89	10.67	10.86	388,508	+0.12(+1.09%)
May 29, 2007	10.77	10.77	10.51	10.74	521,111	-0.05(-0.49%)
May 25, 2007	10.86	10.86	10.70	10.80	298,806	+0.10(+0.97%)
May 24, 2007	10.96	10.96	10.68	10.69	325,206	-0.18(-1.69%)
May 23, 2007	10.76	10.97	10.76	10.88	503,710	+0.13(+1.18%)
May 22, 2007	10.73	10.82	10.69	10.75	327,607	+0.01(+0.09%)
May 21, 2007	10.73	10.85	10.72	10.74	521,711	+0.01(+0.06%)
May 18, 2007	10.69	10.75	10.66	10.73	526,511	+0.07(+0.63%)
May 17, 2007	10.47	10.71	10.38	10.67	447,609	+0.15(+1.43%)
May 16, 2007	10.58	10.61	10.47	10.52	424,209	-0.07(-0.63%)
May 15, 2007	10.63	10.68	10.58	10.58	475,510	-0.05(-0.47%)
May 14, 2007	10.66	10.72	10.60	10.63	243,005	-0.05(-0.44%)
May 11, 2007	10.58	10.73	10.58	10.68	221,983	+0.09(+0.88%)
May 10, 2007	10.64	10.70	10.48	10.59	619,213	-0.07(-0.66%)
May 09, 2007	10.65	10.70	10.60	10.66	566,412	+0.02(+0.19%)
May 08, 2007	10.73	10.75	10.53	10.64	577,812	-0.18(-1.66%)
May 07, 2007	11.00	11.02	10.81	10.82	459,009	-0.15(-1.40%)
May 04, 2007	10.94	11.22	10.85	10.97	859,218	+0.05(+0.46%)
May 03, 2007	10.67	11.21	10.62	10.92	566,712	+0.24(+2.28%)
May 02, 2007	10.67	10.74	10.64	10.68	394,808	-0.03(-0.31%)

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.