Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	16.51	16.51	16.06	16.16	3,377,672	+0.29(+1.80%)
May 30, 2007	15.83	16.00	15.81	15.87	2,810,477	+0.05(+0.30%)
May 29, 2007	15.91	16.00	15.71	15.83	2,986,415	-0.03(-0.20%)
May 25, 2007	15.93	16.04	15.82	15.86	2,228,195	-0.00(-0.01%)
May 24, 2007	16.07	16.22	15.85	15.86	4,772,434	-0.14(-0.89%)
May 23, 2007	16.09	16.17	15.96	16.00	2,773,428	-0.08(-0.52%)
May 22, 2007	16.08	16.16	16.04	16.09	2,216,650	-0.02(-0.14%)
May 21, 2007	16.12	16.17	16.00	16.11	1,961,055	-0.05(-0.33%)
May 18, 2007	16.00	16.16	15.91	16.16	1,738,920	+0.24(+1.51%)
May 17, 2007	16.02	16.02	15.87	15.92	1,768,152	-0.15(-0.96%)
May 16, 2007	15.88	16.11	15.80	16.08	2,427,153	+0.23(+1.48%)
May 15, 2007	15.72	15.99	15.64	15.84	4,916,352	+0.08(+0.52%)
May 14, 2007	16.34	16.34	15.75	15.76	4,434,151	-0.58(-3.52%)
May 11, 2007	16.46	16.58	16.28	16.34	2,543,595	-0.16(-0.94%)
May 10, 2007	16.67	16.90	16.45	16.49	2,984,194	-0.26(-1.57%)
May 09, 2007	17.16	17.18	16.75	16.75	3,708,583	-0.52(-2.99%)
May 08, 2007	17.22	17.51	16.94	17.27	3,687,754	+0.32(+1.87%)
May 07, 2007	17.08	17.12	16.92	16.95	1,818,829	-0.12(-0.70%)
May 04, 2007	16.97	17.13	16.95	17.07	1,815,477	+0.13(+0.77%)
May 03, 2007	16.72	17.04	16.72	16.94	2,218,571	+0.24(+1.46%)
May 02, 2007	16.63	16.88	16.63	16.70	2,184,352	+0.05(+0.29%)

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.