Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	12.82	13.09	12.39	12.43	70,475	-0.45(-3.49%)
May 30, 2007	12.82	13.06	12.58	12.88	49,338	+0.23(+1.82%)
May 29, 2007	12.55	12.80	12.47	12.65	11,224	+0.38(+3.10%)
May 25, 2007	12.76	12.78	12.27	12.27	45,475	-0.24(-1.92%)
May 24, 2007	12.79	12.97	12.19	12.51	114,820	-0.54(-4.14%)
May 23, 2007	13.47	13.47	13.00	13.05	20,905	-0.34(-2.54%)
May 22, 2007	13.34	13.48	13.20	13.39	11,881	-0.02(-0.15%)
May 21, 2007	13.10	13.62	13.10	13.41	18,610	-0.16(-1.18%)
May 18, 2007	13.18	13.57	13.11	13.57	15,200	+0.31(+2.34%)
May 17, 2007	13.53	13.55	13.20	13.26	21,563	-0.55(-3.98%)
May 16, 2007	13.79	13.94	13.38	13.81	120,301	+0.02(+0.15%)
May 15, 2007	13.51	13.79	13.51	13.79	120,277	+0.29(+2.15%)
May 14, 2007	13.20	13.51	13.00	13.50	50,322	+0.56(+4.33%)
May 11, 2007	12.96	13.06	12.78	12.94	36,137	-0.08(-0.61%)
May 10, 2007	13.32	14.01	12.82	13.02	79,066	-0.58(-4.26%)
May 09, 2007	13.25	14.20	13.25	13.60	152,272	+0.35(+2.64%)
May 08, 2007	12.95	13.80	12.70	13.25	90,170	+0.33(+2.55%)
May 07, 2007	12.91	13.20	12.70	12.92	162,270	-0.05(-0.39%)
May 04, 2007	12.37	13.34	12.37	12.97	289,582	+0.78(+6.40%)
May 03, 2007	11.76	12.29	11.51	12.19	293,085	+0.70(+6.09%)
May 02, 2007	11.40	11.67	11.32	11.49	303,229	+0.20(+1.77%)

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.