Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	15.99	16.09	15.83	15.95	3,638,960	-0.04(-0.24%)
May 30, 2007	15.25	16.02	15.20	15.98	5,002,766	+0.53(+3.42%)
May 29, 2007	15.35	15.55	15.29	15.46	2,355,196	+0.56(+3.73%)
May 25, 2007	14.85	14.99	14.78	14.90	2,616,170	+0.09(+0.63%)
May 24, 2007	15.30	15.31	14.70	14.81	4,423,940	-0.52(-3.37%)
May 23, 2007	15.43	15.53	15.31	15.32	3,236,690	-0.09(-0.55%)
May 22, 2007	15.49	15.56	15.25	15.41	4,076,232	+0.01(+0.08%)
May 21, 2007	15.28	15.61	15.26	15.40	3,084,842	+0.09(+0.61%)
May 18, 2007	15.58	15.60	15.10	15.30	3,525,923	-0.30(-1.94%)
May 17, 2007	15.89	15.91	15.60	15.61	4,430,117	-0.35(-2.17%)
May 16, 2007	15.97	16.11	15.90	15.95	1,903,383	-0.01(-0.07%)
May 15, 2007	16.02	16.30	15.95	15.97	2,542,819	-0.02(-0.10%)
May 14, 2007	16.03	16.13	15.97	15.98	2,351,593	-0.05(-0.29%)
May 11, 2007	15.95	16.12	15.91	16.03	1,484,126	+0.12(+0.76%)
May 10, 2007	16.01	16.14	15.85	15.91	2,046,681	-0.22(-1.35%)
May 09, 2007	16.07	16.27	16.07	16.12	2,757,466	+0.01(+0.07%)
May 08, 2007	16.32	16.32	16.07	16.11	1,797,238	-0.27(-1.66%)
May 07, 2007	16.47	16.53	16.35	16.38	2,284,419	-0.14(-0.82%)
May 04, 2007	16.94	16.85	16.42	16.52	2,609,221	-0.40(-2.34%)
May 03, 2007	17.78	17.14	16.28	16.92	4,865,163	-0.68(-3.84%)
May 02, 2007	17.57	17.77	17.49	17.59	2,013,151	+0.05(+0.31%)

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.