Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	16.35	16.78	16.35	16.76	413,141	+0.50(+3.08%)
May 30, 2007	16.05	16.32	15.90	16.26	329,781	+0.21(+1.31%)
May 29, 2007	16.15	16.15	15.91	16.05	624,483	+0.28(+1.78%)
May 25, 2007	15.65	15.83	15.41	15.77	317,974	+0.19(+1.22%)
May 24, 2007	16.55	16.61	15.50	15.58	577,618	-0.79(-4.83%)
May 23, 2007	16.24	16.88	16.24	16.37	974,810	+1.12(+7.34%)
May 22, 2007	15.70	15.96	15.25	15.25	239,860	-0.43(-2.74%)
May 21, 2007	15.00	15.71	14.96	15.68	234,244	+0.00(+0.00%)
May 18, 2007	15.00	15.71	14.96	15.68	234,244	+0.69(+4.60%)
May 17, 2007	15.10	15.11	14.85	14.99	170,496	-0.02(-0.13%)
May 16, 2007	15.05	15.31	14.62	15.01	770,602	-0.23(-1.51%)
May 15, 2007	15.99	15.99	15.15	15.24	419,852	-0.65(-4.09%)
May 14, 2007	16.21	16.28	15.59	15.89	166,889	-0.30(-1.85%)
May 11, 2007	15.99	16.36	15.93	16.19	235,818	+0.34(+2.15%)
May 10, 2007	16.29	16.39	15.85	15.85	225,194	-0.41(-2.52%)
May 09, 2007	16.35	16.65	16.26	16.26	213,586	-0.06(-0.37%)
May 08, 2007	16.60	16.60	16.28	16.32	377,311	-0.20(-1.21%)
May 07, 2007	16.40	16.77	16.40	16.52	266,601	+0.05(+0.30%)
May 04, 2007	16.58	16.70	16.45	16.47	362,293	+0.09(+0.55%)
May 03, 2007	16.61	16.69	16.33	16.38	386,430	+0.02(+0.12%)
May 02, 2007	15.42	16.36	15.22	16.36	426,686	+0.98(+6.37%)

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.