Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	10.98	11.04	10.75	10.87	582,558	-0.09(-0.82%)
May 30, 2007	10.89	11.02	10.78	10.96	209,699	-0.06(-0.54%)
May 29, 2007	11.06	11.24	10.64	11.02	461,824	-0.02(-0.18%)
May 25, 2007	10.56	11.10	10.55	11.04	374,724	+0.54(+5.14%)
May 24, 2007	10.65	10.77	10.32	10.50	265,621	-0.13(-1.22%)
May 23, 2007	10.79	10.79	10.56	10.63	312,972	-0.14(-1.30%)
May 22, 2007	10.32	10.77	10.24	10.77	337,311	+0.42(+4.06%)
May 21, 2007	10.07	10.39	9.950	10.35	113,149	+0.28(+2.78%)
May 18, 2007	10.03	10.11	9.920	10.07	535,809	+0.05(+0.50%)
May 17, 2007	10.03	10.11	9.960	10.02	281,796	-0.06(-0.60%)
May 16, 2007	10.01	10.10	9.820	10.08	523,937	+0.12(+1.20%)
May 15, 2007	10.11	10.23	9.940	9.960	700,716	-0.18(-1.78%)
May 14, 2007	10.22	10.26	10.02	10.14	382,146	-0.12(-1.17%)
May 11, 2007	10.23	10.40	10.06	10.26	285,088	+0.03(+0.29%)
May 10, 2007	10.28	10.36	10.04	10.23	354,690	-0.13(-1.25%)
May 09, 2007	10.26	10.38	10.00	10.36	311,054	+0.05(+0.48%)
May 08, 2007	10.37	10.37	10.06	10.31	204,905	-0.09(-0.87%)
May 07, 2007	10.52	10.59	10.38	10.40	813,918	-0.11(-1.05%)
May 04, 2007	10.33	10.52	10.24	10.51	382,026	+0.27(+2.64%)
May 03, 2007	10.49	10.61	10.22	10.24	330,746	-0.22(-2.10%)
May 02, 2007	10.53	10.62	10.39	10.46	387,194	-0.10(-0.95%)

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.