Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	10.29	10.33	10.13	10.20	49,083,116	-0.02(-0.22%)
May 30, 2007	10.06	10.23	9.985	10.22	41,563,860	+0.15(+1.44%)
May 29, 2007	10.11	10.14	9.970	10.08	37,075,944	-0.06(-0.59%)
May 25, 2007	10.01	10.18	10.000	10.14	33,297,844	+0.14(+1.41%)
May 24, 2007	10.22	10.23	9.977	9.996	51,316,656	-0.17(-1.72%)
May 23, 2007	10.20	10.33	10.12	10.17	31,372,986	-0.01(-0.11%)
May 22, 2007	10.25	10.25	10.14	10.18	38,443,984	-0.07(-0.65%)
May 21, 2007	10.34	10.41	10.22	10.25	41,649,764	+0.00(+0.04%)
May 18, 2007	10.04	10.29	9.974	10.25	53,386,280	+0.23(+2.34%)
May 17, 2007	10.05	10.09	10.01	10.01	33,121,008	-0.11(-1.10%)
May 16, 2007	9.944	10.13	9.944	10.12	45,077,808	+0.23(+2.29%)
May 15, 2007	9.951	10.10	9.884	9.895	56,249,580	+0.00(+0.04%)
May 14, 2007	9.851	9.992	9.817	9.892	38,546,944	+0.06(+0.64%)
May 11, 2007	9.709	9.877	9.665	9.828	38,631,608	+0.15(+1.58%)
May 10, 2007	9.709	9.773	9.676	9.676	38,539,400	-0.10(-1.07%)
May 09, 2007	9.750	9.817	9.721	9.780	64,655,296	-0.06(-0.64%)
May 08, 2007	9.951	9.955	9.802	9.843	61,030,936	-0.10(-1.05%)
May 07, 2007	10.09	10.09	9.936	9.948	35,656,864	-0.06(-0.60%)
May 04, 2007	10.16	10.22	9.948	10.01	47,712,720	-0.13(-1.28%)
May 03, 2007	10.16	10.23	10.09	10.14	48,400,156	+0.04(+0.37%)
May 02, 2007	10.05	10.26	10.05	10.10	69,118,288	+0.16(+1.65%)

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.