Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	17.13	17.58	16.93	17.24	779,676	+0.33(+1.94%)
May 30, 2007	16.39	17.32	16.34	16.92	1,558,825	+0.57(+3.51%)
May 29, 2007	16.10	16.48	15.93	16.34	763,677	+0.38(+2.38%)
May 25, 2007	16.04	16.21	15.58	15.96	870,549	-0.14(-0.88%)
May 24, 2007	15.28	16.39	15.28	16.10	1,161,724	+0.63(+4.05%)
May 23, 2007	15.95	16.04	15.41	15.48	711,219	-0.56(-3.49%)
May 22, 2007	16.03	16.09	15.69	16.04	582,670	-0.07(-0.42%)
May 21, 2007	16.03	16.55	15.96	16.10	769,484	-0.01(-0.05%)
May 18, 2007	15.63	16.19	15.63	16.11	656,001	+0.45(+2.90%)
May 17, 2007	15.69	15.78	15.38	15.66	1,020,031	-0.12(-0.76%)
May 16, 2007	15.14	16.07	15.13	15.78	1,786,600	+0.76(+5.06%)
May 15, 2007	16.39	16.49	14.85	15.02	2,247,823	-1.42(-8.66%)
May 14, 2007	16.94	17.00	16.30	16.44	576,113	-0.54(-3.20%)
May 11, 2007	16.41	17.04	16.40	16.98	671,690	+0.17(+1.02%)
May 10, 2007	17.19	17.29	16.43	16.81	743,688	-0.60(-3.47%)
May 09, 2007	17.12	17.54	17.00	17.42	545,823	+0.11(+0.65%)
May 08, 2007	17.54	17.65	16.65	17.30	792,620	-0.46(-2.60%)
May 07, 2007	17.52	17.93	17.52	17.77	402,765	+0.10(+0.55%)
May 04, 2007	17.93	17.95	17.53	17.67	301,975	-0.28(-1.54%)
May 03, 2007	17.90	18.03	17.65	17.95	464,434	+0.01(+0.04%)
May 02, 2007	17.51	17.97	17.51	17.94	580,094	+0.35(+1.99%)

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.