Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	16.04	16.05	15.88	15.88	228,900	-0.07(-0.44%)
May 30, 2007	15.80	16.00	15.80	15.95	56,300	-0.03(-0.19%)
May 29, 2007	15.85	15.98	15.54	15.98	73,000	+0.08(+0.50%)
May 25, 2007	15.76	15.90	15.73	15.90	67,500	+0.15(+0.95%)
May 24, 2007	15.92	16.00	15.59	15.75	122,800	-0.24(-1.50%)
May 23, 2007	16.02	16.11	15.93	15.99	124,400	-0.04(-0.25%)
May 22, 2007	16.00	16.09	15.80	16.03	139,400	+0.02(+0.12%)
May 21, 2007	15.87	16.01	15.84	16.01	94,700	+0.13(+0.82%)
May 18, 2007	15.85	15.91	15.75	15.88	72,800	+0.00(+0.00%)
May 17, 2007	15.88	15.94	15.80	15.88	57,200	-0.11(-0.69%)
May 16, 2007	15.80	15.99	15.75	15.99	73,200	+0.21(+1.33%)
May 15, 2007	15.98	16.04	15.78	15.78	70,300	-0.27(-1.68%)
May 14, 2007	16.06	16.10	15.89	16.05	82,500	-0.02(-0.12%)
May 11, 2007	15.88	16.07	15.87	16.07	49,500	+0.14(+0.88%)
May 10, 2007	15.98	16.09	15.87	15.93	128,800	-0.28(-1.73%)
May 09, 2007	16.01	16.21	16.01	16.21	57,300	+0.09(+0.56%)
May 08, 2007	16.01	16.12	15.98	16.12	189,000	-0.03(-0.19%)
May 07, 2007	16.14	16.19	16.12	16.15	165,900	+0.06(+0.37%)
May 04, 2007	16.03	16.12	16.02	16.09	96,400	+0.03(+0.19%)
May 03, 2007	16.04	16.08	15.89	16.06	54,100	+0.09(+0.56%)
May 02, 2007	15.84	16.04	15.84	15.97	56,000	+0.10(+0.64%)

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.