Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	10.90	11.06	10.87	11.04	707,348	+0.14(+1.27%)
May 30, 2007	10.73	10.93	10.52	10.90	401,081	+0.04(+0.40%)
May 29, 2007	10.78	10.90	10.73	10.85	282,192	+0.12(+1.12%)
May 25, 2007	10.77	10.97	10.63	10.73	411,376	-0.01(-0.08%)
May 24, 2007	10.44	10.85	10.42	10.74	1,284,092	+0.27(+2.55%)
May 23, 2007	10.55	10.70	10.43	10.48	616,365	-0.04(-0.41%)
May 22, 2007	10.55	10.79	10.40	10.52	1,279,043	+0.00(+0.00%)
May 21, 2007	10.50	10.68	10.45	10.52	679,088	-0.02(-0.16%)
May 18, 2007	10.73	10.73	10.51	10.54	785,249	-0.19(-1.77%)
May 17, 2007	10.79	10.84	10.70	10.73	407,382	-0.11(-1.03%)
May 16, 2007	11.01	11.11	10.79	10.84	575,870	-0.11(-1.02%)
May 15, 2007	11.21	11.26	10.94	10.95	549,155	-0.24(-2.16%)
May 14, 2007	11.02	11.26	10.95	11.19	550,626	+0.19(+1.72%)
May 11, 2007	11.14	11.79	10.94	11.00	715,665	-0.86(-7.27%)
May 10, 2007	11.79	11.88	11.58	11.86	406,307	+0.00(+0.00%)
May 09, 2007	11.62	11.95	11.61	11.86	590,602	+0.15(+1.25%)
May 08, 2007	11.73	11.77	11.50	11.72	219,179	-0.09(-0.80%)
May 07, 2007	11.65	11.85	11.51	11.81	318,897	+0.12(+1.03%)
May 04, 2007	11.72	11.72	11.41	11.69	273,838	+0.03(+0.22%)
May 03, 2007	11.65	11.85	11.55	11.67	375,381	+0.03(+0.30%)
May 02, 2007	11.38	11.66	11.23	11.63	380,650	+0.23(+2.04%)

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.