Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	9.212	9.299	9.062	9.065	12,299,565	-0.16(-1.77%)
May 30, 2007	8.743	9.239	8.716	9.228	17,647,388	+0.46(+5.25%)
May 29, 2007	8.975	9.013	8.700	8.768	16,196,068	-0.18(-1.98%)
May 25, 2007	8.798	9.029	8.643	8.945	52,811,604	-0.31(-3.35%)
May 24, 2007	9.021	9.522	9.021	9.255	22,743,760	+0.22(+2.38%)
May 23, 2007	9.081	9.261	8.994	9.040	8,153,646	-0.01(-0.09%)
May 22, 2007	8.806	9.223	8.787	9.048	14,933,261	+0.27(+3.10%)
May 21, 2007	8.515	8.801	8.501	8.776	12,101,951	+0.23(+2.74%)
May 18, 2007	8.637	8.653	8.476	8.542	6,031,124	-0.04(-0.44%)
May 17, 2007	8.523	8.588	8.471	8.580	5,157,301	+0.01(+0.10%)
May 16, 2007	8.577	8.659	8.498	8.572	5,148,512	+0.07(+0.80%)
May 15, 2007	8.583	8.678	8.444	8.504	7,491,013	-0.16(-1.82%)
May 14, 2007	8.520	8.692	8.512	8.662	4,611,190	+0.08(+0.89%)
May 11, 2007	8.585	8.713	8.512	8.585	5,141,624	-0.00(-0.03%)
May 10, 2007	8.735	8.781	8.517	8.588	4,170,268	-0.15(-1.71%)
May 09, 2007	8.659	8.779	8.629	8.738	5,683,193	+0.02(+0.22%)
May 08, 2007	8.790	8.825	8.610	8.719	7,129,311	-0.13(-1.45%)
May 07, 2007	8.885	8.937	8.787	8.847	3,921,695	-0.08(-0.92%)
May 04, 2007	8.961	8.964	8.762	8.929	6,540,132	+0.02(+0.18%)
May 03, 2007	8.989	9.046	8.811	8.912	9,728,816	-0.17(-1.86%)
May 02, 2007	9.081	9.225	9.048	9.081	7,783,676	-0.00(-0.03%)

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.