Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	10.15	10.22	10.12	10.15	1,923,877	+0.01(+0.12%)
May 30, 2007	9.980	10.14	9.966	10.14	1,559,187	+0.09(+0.89%)
May 29, 2007	9.866	10.08	9.866	10.05	1,666,581	+0.18(+1.87%)
May 25, 2007	9.807	9.893	9.807	9.862	1,407,408	+0.05(+0.56%)
May 24, 2007	9.911	9.943	9.785	9.807	1,386,711	-0.13(-1.27%)
May 23, 2007	9.895	9.976	9.844	9.933	1,724,380	+0.03(+0.29%)
May 22, 2007	9.933	9.949	9.781	9.905	2,003,206	-0.03(-0.29%)
May 21, 2007	9.832	9.978	9.789	9.933	2,106,687	+0.05(+0.51%)
May 18, 2007	9.982	9.998	9.842	9.883	2,482,183	-0.09(-0.86%)
May 17, 2007	10.09	10.09	9.968	9.968	1,731,664	-0.16(-1.54%)
May 16, 2007	10.02	10.14	9.986	10.12	1,070,832	+0.12(+1.20%)
May 15, 2007	10.09	10.14	9.994	10.00	1,550,810	-0.04(-0.44%)
May 14, 2007	10.05	10.11	9.956	10.05	1,434,304	-0.00(-0.04%)
May 11, 2007	10.08	10.10	10.01	10.05	2,006,936	-0.01(-0.10%)
May 10, 2007	10.18	10.18	9.978	10.06	2,795,598	-0.17(-1.70%)
May 09, 2007	10.29	10.34	10.16	10.24	2,342,231	-0.10(-0.98%)
May 08, 2007	10.39	10.42	9.816	10.34	5,666,593	-0.22(-2.11%)
May 07, 2007	10.61	10.70	10.53	10.56	1,261,049	+0.03(+0.29%)
May 04, 2007	10.45	10.55	10.42	10.53	1,412,336	+0.10(+0.91%)
May 03, 2007	10.47	10.51	10.41	10.44	956,012	-0.03(-0.33%)
May 02, 2007	10.41	10.50	10.41	10.47	1,395,088	+0.04(+0.41%)

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.