Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	14.11	14.15	14.07	14.15	527,229	+0.10(+0.72%)
May 30, 2007	13.82	14.05	13.80	14.05	139,315	+0.12(+0.84%)
May 29, 2007	13.89	13.98	13.85	13.94	305,743	+0.09(+0.68%)
May 25, 2007	13.76	13.86	13.75	13.84	251,101	+0.12(+0.87%)
May 24, 2007	13.91	13.98	13.67	13.72	393,753	-0.23(-1.62%)
May 23, 2007	14.09	14.10	13.95	13.95	631,090	-0.13(-0.94%)
May 22, 2007	14.06	14.12	14.00	14.08	226,909	+0.06(+0.44%)
May 21, 2007	13.95	14.10	13.95	14.02	708,256	+0.06(+0.41%)
May 18, 2007	13.93	13.97	13.88	13.96	238,171	+0.09(+0.67%)
May 17, 2007	13.89	13.96	13.85	13.87	164,342	-0.06(-0.40%)
May 16, 2007	13.85	13.92	13.75	13.92	287,390	+0.14(+1.03%)
May 15, 2007	13.88	13.96	13.77	13.78	626,502	-0.11(-0.76%)
May 14, 2007	13.98	13.99	13.84	13.89	109,283	-0.11(-0.79%)
May 11, 2007	13.83	14.00	13.82	14.00	148,074	+0.22(+1.58%)
May 10, 2007	13.93	13.96	13.76	13.78	284,470	-0.15(-1.10%)
May 09, 2007	13.84	13.97	13.83	13.93	146,823	+0.01(+0.07%)
May 08, 2007	13.82	13.93	13.80	13.92	676,556	+0.07(+0.52%)
May 07, 2007	13.86	13.88	13.85	13.85	99,272	+0.00(+0.03%)
May 04, 2007	13.84	13.89	13.80	13.85	262,780	+0.05(+0.38%)
May 03, 2007	13.77	13.84	13.75	13.79	123,048	+0.07(+0.54%)
May 02, 2007	13.64	13.77	13.64	13.72	233,999	+0.10(+0.70%)

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.