Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	11.71	12.00	11.72	11.92	25,200,534	+0.21(+1.83%)
May 30, 2007	11.49	11.71	11.39	11.71	17,421,258	+0.21(+1.85%)
May 29, 2007	11.47	11.61	11.43	11.50	15,099,380	+0.09(+0.81%)
May 25, 2007	11.43	11.45	11.37	11.40	10,847,764	-0.04(-0.35%)
May 24, 2007	11.56	11.64	11.41	11.44	13,403,096	-0.07(-0.64%)
May 23, 2007	11.64	11.64	11.48	11.52	10,651,164	-0.07(-0.56%)
May 22, 2007	11.49	11.63	11.45	11.58	17,901,096	+0.09(+0.82%)
May 21, 2007	11.26	11.54	11.24	11.49	19,480,276	+0.30(+2.69%)
May 18, 2007	11.12	11.19	11.05	11.19	11,496,697	+0.06(+0.57%)
May 17, 2007	11.09	11.19	11.06	11.12	10,051,962	-0.01(-0.08%)
May 16, 2007	11.07	11.21	11.06	11.13	12,705,994	+0.09(+0.78%)
May 15, 2007	11.13	11.19	11.03	11.05	16,561,072	-0.06(-0.55%)
May 14, 2007	11.19	11.25	11.08	11.11	17,477,906	-0.03(-0.30%)
May 11, 2007	11.19	11.20	11.06	11.14	16,657,230	-0.06(-0.53%)
May 10, 2007	11.50	11.35	11.19	11.20	12,977,997	-0.13(-1.13%)
May 09, 2007	11.30	11.39	11.28	11.33	14,616,339	+0.04(+0.32%)
May 08, 2007	11.33	11.44	11.29	11.29	12,133,996	-0.03(-0.22%)
May 07, 2007	11.19	11.37	11.19	11.32	12,156,389	+0.12(+1.09%)
May 04, 2007	11.22	11.31	11.18	11.19	9,147,862	+0.00(+0.02%)
May 03, 2007	11.25	11.32	11.15	11.19	7,127,592	-0.04(-0.37%)
May 02, 2007	11.17	11.31	11.15	11.23	11,171,464	+0.10(+0.92%)

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.