Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	10.99	10.99	10.85	10.87	4,612,469	-0.08(-0.73%)
May 30, 2007	10.97	10.97	10.79	10.95	3,485,429	+0.05(+0.47%)
May 29, 2007	10.79	10.96	10.79	10.90	4,030,585	+0.15(+1.44%)
May 25, 2007	10.77	10.86	10.62	10.74	4,378,611	-0.03(-0.27%)
May 24, 2007	11.05	11.10	10.75	10.77	5,503,806	-0.28(-2.49%)
May 23, 2007	11.22	11.28	11.01	11.05	2,774,260	-0.14(-1.23%)
May 22, 2007	11.25	11.34	11.18	11.18	2,664,913	-0.05(-0.41%)
May 21, 2007	11.05	11.30	10.95	11.23	2,689,088	+0.00(+0.00%)
May 18, 2007	11.24	11.26	11.18	11.23	2,191,819	+0.02(+0.15%)
May 17, 2007	11.25	11.25	11.18	11.21	2,481,820	+0.01(+0.10%)
May 16, 2007	11.26	11.34	11.17	11.20	3,124,571	-0.06(-0.51%)
May 15, 2007	11.30	11.39	11.22	11.26	3,673,526	-0.02(-0.15%)
May 14, 2007	11.41	11.37	11.21	11.28	2,503,244	-0.13(-1.16%)
May 11, 2007	11.34	11.44	11.28	11.41	2,547,658	+0.07(+0.61%)
May 10, 2007	11.47	11.48	11.30	11.34	3,212,136	-0.15(-1.35%)
May 09, 2007	11.43	11.60	11.33	11.49	4,053,053	+0.09(+0.75%)
May 08, 2007	11.31	11.48	11.20	11.41	6,382,819	+0.20(+1.74%)
May 07, 2007	11.25	11.33	11.14	11.21	4,174,958	-0.02(-0.20%)
May 04, 2007	11.26	11.45	11.17	11.24	3,983,552	-0.02(-0.20%)
May 03, 2007	10.94	11.32	10.94	11.26	4,836,606	+0.14(+1.29%)
May 02, 2007	11.10	11.15	11.01	11.12	3,217,361	+0.01(+0.10%)

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.