Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	15.97	16.32	15.89	16.32	2,592,922	+0.34(+2.13%)
May 30, 2007	16.16	16.16	15.83	15.97	1,859,350	-0.34(-2.08%)
May 29, 2007	16.34	16.73	16.28	16.32	1,288,782	+0.03(+0.15%)
May 25, 2007	16.29	16.57	16.20	16.29	813,082	-0.05(-0.34%)
May 24, 2007	16.64	16.84	16.12	16.34	1,428,192	-0.32(-1.92%)
May 23, 2007	16.40	17.03	16.38	16.66	1,682,502	+0.34(+2.05%)
May 22, 2007	16.23	16.67	16.12	16.33	1,417,526	+0.03(+0.18%)
May 21, 2007	16.25	16.45	16.14	16.30	1,088,780	+0.04(+0.22%)
May 18, 2007	16.20	16.38	16.12	16.27	1,026,190	+0.13(+0.81%)
May 17, 2007	16.25	16.34	16.02	16.14	1,025,908	-0.19(-1.16%)
May 16, 2007	16.18	16.32	15.96	16.32	2,467,020	+0.18(+1.08%)
May 15, 2007	16.50	16.66	16.09	16.15	1,829,378	-0.36(-2.15%)
May 14, 2007	16.26	16.68	16.26	16.50	1,130,252	+0.19(+1.16%)
May 11, 2007	16.13	16.47	16.13	16.32	1,112,268	+0.02(+0.09%)
May 10, 2007	16.70	16.71	16.28	16.30	1,793,428	-0.54(-3.24%)
May 09, 2007	16.62	16.95	16.43	16.84	1,439,020	+0.18(+1.11%)
May 08, 2007	16.67	16.71	16.23	16.66	1,388,004	-0.11(-0.63%)
May 07, 2007	16.82	16.86	16.66	16.77	1,239,410	-0.10(-0.59%)
May 04, 2007	16.77	16.91	16.63	16.86	1,806,866	+0.14(+0.87%)
May 03, 2007	16.50	16.82	16.14	16.72	2,267,146	+0.13(+0.81%)
May 02, 2007	16.37	16.72	16.36	16.59	1,287,172	+0.24(+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.