Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	8.082	8.122	7.957	7.992	3,017,340	-0.10(-1.19%)
May 29, 2008	7.955	8.119	7.912	8.088	3,781,121	+0.14(+1.82%)
May 28, 2008	8.139	8.139	7.817	7.943	3,415,766	-0.32(-3.82%)
May 27, 2008	8.017	8.489	8.017	8.259	6,110,892	+0.37(+4.72%)
May 26, 2008	7.668	7.929	7.599	7.886	0	+0.00(+0.00%)
May 23, 2008	7.668	7.929	7.599	7.886	3,788,664	+0.20(+2.55%)
May 22, 2008	7.807	8.088	7.500	7.690	7,937,257	+0.46(+6.32%)
May 21, 2008	7.324	7.332	7.145	7.233	2,718,030	-0.04(-0.51%)
May 20, 2008	7.409	7.443	7.253	7.270	2,271,638	-0.19(-2.51%)
May 19, 2008	7.492	7.517	7.375	7.457	3,133,482	-0.02(-0.30%)
May 16, 2008	7.494	7.537	7.432	7.480	1,722,114	-0.01(-0.08%)
May 15, 2008	7.398	7.537	7.386	7.486	2,064,677	+0.06(+0.80%)
May 14, 2008	7.296	7.449	7.273	7.426	1,740,977	+0.13(+1.75%)
May 13, 2008	7.347	7.347	7.188	7.298	1,515,509	-0.05(-0.66%)
May 12, 2008	7.261	7.367	7.207	7.347	1,456,148	+0.12(+1.65%)
May 09, 2008	7.330	7.367	7.099	7.227	2,129,237	-0.14(-1.93%)
May 08, 2008	7.483	7.506	7.290	7.369	2,739,819	-0.10(-1.29%)
May 07, 2008	7.611	7.625	7.443	7.466	1,887,267	-0.12(-1.65%)
May 06, 2008	7.577	7.622	7.511	7.591	2,867,777	-0.06(-0.82%)
May 05, 2008	7.528	7.682	7.528	7.653	2,827,885	+0.10(+1.28%)
May 02, 2008	7.526	7.599	7.480	7.557	2,269,146	+0.12(+1.68%)

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.