Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	15.49	15.55	15.41	15.45	910,394	+0.00(+0.00%)
May 30, 2007	15.43	15.47	15.36	15.45	1,008,109	+0.00(+0.00%)
May 29, 2007	15.57	15.62	15.45	15.45	1,697,677	+0.10(+0.62%)
May 25, 2007	15.19	15.40	15.19	15.35	1,946,560	+0.23(+1.53%)
May 24, 2007	15.15	15.21	15.06	15.12	2,176,094	+0.01(+0.08%)
May 23, 2007	15.11	15.19	15.06	15.11	1,192,486	+0.08(+0.55%)
May 22, 2007	15.01	15.11	14.99	15.02	913,538	+0.07(+0.50%)
May 21, 2007	14.98	15.05	14.92	14.95	1,140,653	-0.06(-0.41%)
May 18, 2007	15.13	15.11	14.95	15.01	1,106,066	-0.02(-0.11%)
May 17, 2007	14.99	15.05	14.93	15.03	1,739,037	+0.07(+0.47%)
May 16, 2007	14.79	14.98	14.78	14.96	1,632,615	+0.12(+0.81%)
May 15, 2007	14.72	14.87	14.71	14.84	1,894,559	+0.19(+1.30%)
May 14, 2007	14.64	14.72	14.62	14.65	998,676	+0.01(+0.06%)
May 11, 2007	14.56	14.65	14.52	14.64	1,216,600	-0.05(-0.34%)
May 10, 2007	14.70	14.75	14.57	14.69	1,405,983	-0.06(-0.42%)
May 09, 2007	14.83	14.83	14.70	14.75	1,190,962	-0.11(-0.75%)
May 08, 2007	14.82	14.89	14.69	14.86	1,233,289	+0.05(+0.31%)
May 07, 2007	14.83	14.95	14.71	14.82	1,620,521	+0.03(+0.22%)
May 04, 2007	14.88	14.93	14.77	14.78	1,570,212	-0.04(-0.28%)
May 03, 2007	15.04	15.11	14.83	14.83	1,626,084	-0.23(-1.54%)
May 02, 2007	14.68	15.08	14.57	15.06	2,012,107	+0.28(+1.87%)

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.