Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	13.77	14.16	13.71	14.05	33,223,100	+0.48(+3.54%)
May 30, 2007	13.03	13.75	12.96	13.57	24,663,970	+0.25(+1.87%)
May 29, 2007	13.12	13.38	13.11	13.32	19,110,140	+0.25(+1.90%)
May 25, 2007	13.00	13.19	12.89	13.07	15,104,500	+0.24(+1.88%)
May 24, 2007	13.18	13.35	12.72	12.83	31,751,690	-0.24(-1.84%)
May 23, 2007	13.52	13.81	13.06	13.07	28,296,830	-0.44(-3.29%)
May 22, 2007	13.60	13.65	13.43	13.51	15,632,870	+0.05(+0.36%)
May 21, 2007	13.25	13.60	13.25	13.47	26,000,570	+0.36(+2.75%)
May 18, 2007	13.19	13.25	13.04	13.11	11,940,460	+0.02(+0.12%)
May 17, 2007	13.00	13.15	12.90	13.09	15,297,080	+0.11(+0.88%)
May 16, 2007	12.97	13.09	12.76	12.97	16,029,220	+0.07(+0.56%)
May 15, 2007	13.20	13.32	12.88	12.90	20,819,930	-0.30(-2.24%)
May 14, 2007	12.96	13.47	12.96	13.20	41,177,728	+0.39(+3.02%)
May 11, 2007	12.64	12.82	12.53	12.81	12,705,550	+0.32(+2.59%)
May 10, 2007	12.67	12.89	12.47	12.49	16,980,550	-0.22(-1.73%)
May 09, 2007	12.43	12.84	12.40	12.71	16,458,920	+0.18(+1.47%)
May 08, 2007	12.44	12.55	12.22	12.52	16,212,290	-0.07(-0.55%)
May 07, 2007	12.75	12.95	12.56	12.59	12,807,520	-0.10(-0.81%)
May 04, 2007	12.72	12.97	12.60	12.70	18,881,700	+0.16(+1.31%)
May 03, 2007	12.32	12.72	12.25	12.53	23,598,550	+0.23(+1.91%)
May 02, 2007	12.05	12.39	12.05	12.30	13,008,640	+0.16(+1.33%)

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.