Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	15.82	16.05	15.80	15.86	992,651	+0.04(+0.26%)
May 30, 2007	15.64	15.82	15.53	15.82	762,145	+0.05(+0.31%)
May 29, 2007	15.74	15.87	15.73	15.77	304,141	+0.03(+0.22%)
May 25, 2007	15.71	15.77	15.58	15.73	560,534	+0.07(+0.45%)
May 24, 2007	16.05	16.12	15.63	15.66	539,518	-0.41(-2.56%)
May 23, 2007	16.15	16.31	16.06	16.08	462,587	-0.05(-0.30%)
May 22, 2007	16.05	16.23	16.03	16.12	789,221	+0.05(+0.30%)
May 21, 2007	15.80	16.14	15.79	16.08	886,495	+0.23(+1.45%)
May 18, 2007	15.72	15.92	15.71	15.85	610,002	+0.15(+0.93%)
May 17, 2007	15.76	15.78	15.61	15.70	887,641	-0.14(-0.88%)
May 16, 2007	15.74	15.85	15.66	15.84	703,551	+0.12(+0.76%)
May 15, 2007	15.57	15.80	15.45	15.72	986,734	+0.17(+1.08%)
May 14, 2007	15.49	15.61	15.41	15.55	1,157,830	+0.03(+0.22%)
May 11, 2007	15.78	16.05	15.38	15.52	480,638	+0.03(+0.18%)
May 10, 2007	15.50	15.59	15.36	15.49	816,870	-0.10(-0.67%)
May 09, 2007	15.16	15.68	15.15	15.59	1,404,238	+0.37(+2.43%)
May 08, 2007	15.27	15.22	15.06	15.22	409,294	-0.04(-0.27%)
May 07, 2007	15.10	15.29	15.08	15.27	671,031	+0.15(+0.97%)
May 04, 2007	15.15	15.23	15.05	15.12	577,310	-0.03(-0.23%)
May 03, 2007	15.11	15.22	15.01	15.15	503,416	+0.08(+0.56%)
May 02, 2007	14.94	15.11	14.94	15.07	682,778	+0.13(+0.89%)

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.