Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	15.54	15.88	15.46	15.87	2,665,523	+0.33(+2.13%)
May 30, 2007	15.72	15.72	15.40	15.54	1,911,411	-0.33(-2.08%)
May 29, 2007	15.90	16.28	15.84	15.87	1,324,867	+0.02(+0.15%)
May 25, 2007	15.85	16.11	15.76	15.85	835,848	-0.05(-0.34%)
May 24, 2007	16.19	16.38	15.69	15.90	1,468,181	-0.31(-1.92%)
May 23, 2007	15.95	16.57	15.93	16.21	1,729,612	+0.33(+2.05%)
May 22, 2007	15.79	16.22	15.68	15.89	1,457,216	+0.03(+0.18%)
May 21, 2007	15.80	16.01	15.70	15.86	1,119,265	+0.03(+0.21%)
May 18, 2007	15.76	15.93	15.69	15.82	1,054,923	+0.13(+0.81%)
May 17, 2007	15.81	15.89	15.58	15.70	1,054,633	-0.18(-1.16%)
May 16, 2007	15.74	15.88	15.53	15.88	2,536,096	+0.17(+1.08%)
May 15, 2007	16.05	16.21	15.65	15.71	1,880,600	-0.35(-2.15%)
May 14, 2007	15.82	16.23	15.82	16.06	1,161,899	+0.18(+1.16%)
May 11, 2007	15.69	16.02	15.69	15.87	1,143,411	+0.01(+0.09%)
May 10, 2007	16.25	16.25	15.84	15.86	1,843,644	-0.53(-3.24%)
May 09, 2007	16.17	16.49	15.99	16.39	1,479,312	+0.18(+1.11%)
May 08, 2007	16.22	16.26	15.79	16.21	1,426,868	-0.10(-0.63%)
May 07, 2007	16.36	16.40	16.21	16.31	1,274,113	-0.10(-0.59%)
May 04, 2007	16.32	16.45	16.18	16.41	1,857,458	+0.14(+0.87%)
May 03, 2007	16.05	16.36	15.71	16.26	2,330,626	+0.13(+0.81%)
May 02, 2007	15.92	16.26	15.91	16.13	1,323,212	+0.23(+1.47%)

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.