Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	11.07	11.07	10.92	10.95	4,580,077	-0.08(-0.73%)
May 30, 2007	11.05	11.05	10.87	11.03	3,460,952	+0.05(+0.47%)
May 29, 2007	10.87	11.04	10.87	10.97	4,002,279	+0.16(+1.44%)
May 25, 2007	10.85	10.93	10.69	10.82	4,347,862	-0.03(-0.27%)
May 24, 2007	11.13	11.18	10.82	10.85	5,465,155	-0.28(-2.50%)
May 23, 2007	11.30	11.36	11.08	11.12	2,754,777	-0.14(-1.23%)
May 22, 2007	11.33	11.42	11.26	11.26	2,646,198	-0.05(-0.41%)
May 21, 2007	11.13	11.38	11.03	11.31	2,670,204	+0.00(+0.00%)
May 18, 2007	11.32	11.34	11.26	11.31	2,176,426	+0.02(+0.15%)
May 17, 2007	11.33	11.33	11.26	11.29	2,464,391	+0.01(+0.10%)
May 16, 2007	11.34	11.42	11.25	11.28	3,102,629	-0.06(-0.51%)
May 15, 2007	11.38	11.47	11.30	11.34	3,647,728	-0.02(-0.15%)
May 14, 2007	11.49	11.45	11.29	11.36	2,485,664	-0.13(-1.16%)
May 11, 2007	11.42	11.52	11.36	11.49	2,529,767	+0.07(+0.61%)
May 10, 2007	11.55	11.56	11.38	11.42	3,189,578	-0.16(-1.35%)
May 09, 2007	11.51	11.68	11.41	11.58	4,024,590	+0.09(+0.76%)
May 08, 2007	11.39	11.56	11.27	11.49	6,337,995	+0.20(+1.74%)
May 07, 2007	11.33	11.41	11.22	11.29	4,145,639	-0.02(-0.20%)
May 04, 2007	11.34	11.54	11.25	11.32	3,955,577	-0.02(-0.20%)
May 03, 2007	11.02	11.40	11.02	11.34	4,802,640	+0.14(+1.29%)
May 02, 2007	11.18	11.23	11.09	11.19	3,194,767	+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.