Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	10.25	10.37	10.18	10.28	519,855	+0.15(+1.49%)
May 30, 2007	10.09	10.16	9.996	10.13	392,258	+0.06(+0.64%)
May 29, 2007	9.936	10.09	9.901	10.07	431,033	+0.00(+0.02%)
May 25, 2007	9.936	10.13	9.872	10.07	624,052	+0.05(+0.47%)
May 24, 2007	10.31	10.42	9.854	10.02	1,593,382	-0.41(-3.93%)
May 23, 2007	10.40	10.54	10.34	10.43	928,346	-0.16(-1.49%)
May 22, 2007	10.48	10.64	10.48	10.59	518,953	+0.11(+1.04%)
May 21, 2007	10.28	10.51	10.28	10.48	804,356	+0.09(+0.87%)
May 18, 2007	10.39	10.44	10.36	10.39	758,818	-0.06(-0.53%)
May 17, 2007	10.35	10.49	10.29	10.44	1,159,643	+0.02(+0.23%)
May 16, 2007	11.03	11.03	10.33	10.42	1,298,963	-0.41(-3.79%)
May 15, 2007	10.87	10.92	10.80	10.83	524,364	-0.01(-0.12%)
May 14, 2007	10.63	10.86	10.63	10.84	833,662	+0.16(+1.47%)
May 11, 2007	10.56	10.74	10.45	10.69	1,106,440	+0.02(+0.17%)
May 10, 2007	10.59	10.70	10.58	10.67	816,529	+0.07(+0.63%)
May 09, 2007	10.33	10.65	10.33	10.60	881,906	+0.08(+0.74%)
May 08, 2007	10.43	10.57	10.35	10.52	1,278,673	+0.08(+0.79%)
May 07, 2007	10.34	10.48	10.34	10.44	1,246,661	-0.04(-0.40%)
May 04, 2007	10.51	10.65	10.44	10.48	624,458	-0.22(-2.05%)
May 03, 2007	10.54	10.71	10.22	10.70	1,690,680	+0.09(+0.86%)
May 02, 2007	10.87	10.96	10.55	10.61	1,551,000	-0.39(-3.55%)

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.