Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	13.66	13.72	13.52	13.58	2,914,729	-0.08(-0.61%)
May 30, 2007	13.53	13.68	13.48	13.66	2,159,552	+0.11(+0.82%)
May 29, 2007	13.45	13.67	13.42	13.55	3,002,682	+0.07(+0.53%)
May 25, 2007	13.38	13.50	13.37	13.48	1,851,173	+0.09(+0.70%)
May 24, 2007	13.42	13.52	13.22	13.38	3,518,906	-0.08(-0.58%)
May 23, 2007	13.51	13.58	13.43	13.46	1,868,115	-0.06(-0.45%)
May 22, 2007	13.62	13.59	13.46	13.52	2,549,576	-0.09(-0.69%)
May 21, 2007	13.14	13.62	13.09	13.62	6,337,533	+0.53(+4.03%)
May 18, 2007	13.11	13.15	13.01	13.09	2,315,814	+0.01(+0.08%)
May 17, 2007	13.22	13.17	13.01	13.08	2,609,594	-0.14(-1.09%)
May 16, 2007	13.21	13.24	13.12	13.22	1,561,359	+0.07(+0.55%)
May 15, 2007	13.19	13.25	13.05	13.15	1,741,592	-0.01(-0.08%)
May 14, 2007	13.12	13.22	13.07	13.16	2,076,825	+0.04(+0.34%)
May 11, 2007	13.01	13.13	12.96	13.12	2,585,263	+0.16(+1.24%)
May 10, 2007	13.18	13.21	12.94	12.96	2,755,042	-0.22(-1.68%)
May 09, 2007	13.08	13.23	13.05	13.18	2,125,668	+0.03(+0.21%)
May 08, 2007	13.21	13.22	13.04	13.15	2,260,483	-0.12(-0.92%)
May 07, 2007	13.19	13.28	13.15	13.27	1,949,040	+0.07(+0.50%)
May 04, 2007	13.17	13.26	13.06	13.21	1,836,394	+0.11(+0.85%)
May 03, 2007	13.25	13.30	13.06	13.09	3,664,498	-0.14(-1.09%)
May 02, 2007	13.15	13.32	13.14	13.24	1,548,202	+0.09(+0.68%)

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.