Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	7.750	7.757	7.678	7.750	5,265,116	+0.01(+0.09%)
May 30, 2007	7.632	7.770	7.632	7.744	4,406,942	+0.06(+0.77%)
May 29, 2007	7.704	7.737	7.638	7.684	4,549,723	+0.01(+0.17%)
May 25, 2007	7.665	7.691	7.645	7.671	4,121,058	-0.01(-0.09%)
May 24, 2007	7.836	7.915	7.651	7.678	9,202,085	-0.16(-2.02%)
May 23, 2007	7.849	7.935	7.816	7.836	17,294,316	+0.05(+0.68%)
May 22, 2007	7.651	7.803	7.618	7.783	16,668,923	+0.11(+1.46%)
May 21, 2007	7.717	7.731	7.638	7.671	8,764,323	-0.05(-0.68%)
May 18, 2007	7.651	7.744	7.651	7.724	16,480,676	+0.07(+0.95%)
May 17, 2007	7.711	7.711	7.632	7.651	9,327,834	-0.09(-1.11%)
May 16, 2007	7.704	7.763	7.618	7.737	8,820,078	+0.07(+0.86%)
May 15, 2007	7.770	7.823	7.605	7.671	7,441,072	-0.13(-1.69%)
May 14, 2007	7.763	7.862	7.645	7.803	13,261,570	+0.04(+0.51%)
May 11, 2007	7.882	7.948	7.632	7.763	23,000,654	-0.16(-2.00%)
May 10, 2007	8.311	8.311	7.717	7.922	35,340,820	-0.61(-7.19%)
May 09, 2007	8.436	8.568	8.364	8.535	4,601,728	+0.10(+1.17%)
May 08, 2007	8.449	8.502	8.351	8.436	4,776,916	-0.06(-0.70%)
May 07, 2007	8.443	8.515	8.416	8.496	4,015,837	+0.05(+0.62%)
May 04, 2007	8.416	8.496	8.403	8.443	3,629,518	+0.03(+0.31%)
May 03, 2007	8.390	8.456	8.351	8.416	4,603,179	+0.04(+0.47%)
May 02, 2007	8.416	8.430	8.311	8.377	8,220,388	-0.02(-0.24%)

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.