Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	16.75	16.75	16.22	16.27	91,222	-0.38(-2.27%)
May 30, 2007	16.42	16.70	16.42	16.64	73,153	+0.11(+0.68%)
May 29, 2007	16.24	16.64	16.24	16.53	47,543	+0.38(+2.38%)
May 25, 2007	16.44	16.53	16.10	16.15	43,710	-0.48(-2.88%)
May 24, 2007	16.98	17.02	16.52	16.63	61,370	-0.33(-1.95%)
May 23, 2007	16.93	17.15	16.84	16.96	135,137	+0.09(+0.56%)
May 22, 2007	16.59	16.94	16.50	16.86	107,647	+0.23(+1.39%)
May 21, 2007	16.21	16.63	16.21	16.63	125,914	+0.38(+2.33%)
May 18, 2007	16.20	16.33	15.99	16.25	29,332	+0.07(+0.44%)
May 17, 2007	16.48	16.48	16.06	16.18	34,558	-0.22(-1.37%)
May 16, 2007	16.25	16.41	16.14	16.41	138,634	+0.11(+0.69%)
May 15, 2007	16.44	16.59	16.18	16.29	65,306	-0.09(-0.54%)
May 14, 2007	16.60	16.66	16.36	16.38	61,566	-0.17(-1.00%)
May 11, 2007	16.57	16.81	16.48	16.55	59,730	+0.07(+0.43%)
May 10, 2007	16.40	16.63	16.40	16.48	216,914	-0.09(-0.57%)
May 09, 2007	16.25	16.63	16.25	16.57	116,976	+0.37(+2.30%)
May 08, 2007	16.18	16.32	16.01	16.20	35,938	-0.05(-0.33%)
May 07, 2007	16.40	16.55	16.18	16.25	47,671	-0.24(-1.44%)
May 04, 2007	16.53	16.68	16.35	16.49	70,446	-0.04(-0.21%)
May 03, 2007	16.52	16.63	16.50	16.53	82,397	-0.01(-0.07%)
May 02, 2007	15.75	16.56	15.75	16.54	96,005	+0.80(+5.11%)

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.