Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	16.32	16.86	16.16	16.64	8,874,225	+0.75(+4.73%)
May 30, 2007	15.42	15.89	15.40	15.89	3,717,298	+0.28(+1.78%)
May 29, 2007	15.52	15.87	15.52	15.61	3,898,830	+0.12(+0.75%)
May 25, 2007	15.21	15.60	15.20	15.49	3,132,860	+0.29(+1.90%)
May 24, 2007	15.54	15.63	15.18	15.20	4,504,814	-0.25(-1.59%)
May 23, 2007	15.49	15.66	15.36	15.45	3,229,700	-0.01(-0.08%)
May 22, 2007	15.51	15.64	15.43	15.46	3,725,509	-0.05(-0.32%)
May 21, 2007	15.45	15.72	15.45	15.51	4,661,205	+0.07(+0.48%)
May 18, 2007	15.71	15.87	15.38	15.44	3,885,845	-0.21(-1.37%)
May 17, 2007	15.73	15.72	15.56	15.65	3,761,187	-0.06(-0.37%)
May 16, 2007	16.02	16.02	15.51	15.71	4,506,289	+0.10(+0.63%)
May 15, 2007	15.98	16.11	15.52	15.61	4,850,779	-0.26(-1.67%)
May 14, 2007	16.18	16.27	15.83	15.87	4,698,157	-0.30(-1.88%)
May 11, 2007	15.81	16.21	15.81	16.18	6,488,712	+0.43(+2.74%)
May 10, 2007	15.92	15.92	15.70	15.75	4,947,053	-0.20(-1.24%)
May 09, 2007	15.66	16.05	15.66	15.95	7,092,972	+0.29(+1.84%)
May 08, 2007	15.72	15.77	15.43	15.66	7,924,176	-0.09(-0.59%)
May 07, 2007	15.94	15.97	15.66	15.75	5,452,139	-0.19(-1.19%)
May 04, 2007	16.21	16.22	15.90	15.94	4,899,341	-0.12(-0.75%)
May 03, 2007	16.22	16.28	16.03	16.06	6,352,856	-0.08(-0.48%)
May 02, 2007	16.22	16.33	16.08	16.14	7,433,843	-0.09(-0.57%)

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.