Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	16.00	16.13	15.80	16.01	236,698	-0.04(-0.25%)
May 30, 2007	15.81	16.05	15.76	16.05	237,794	+0.01(+0.06%)
May 29, 2007	16.22	16.32	15.91	16.04	266,013	-0.41(-2.49%)
May 25, 2007	16.28	16.45	16.14	16.45	476,569	+0.34(+2.11%)
May 24, 2007	16.38	16.46	15.93	16.11	304,397	-0.35(-2.13%)
May 23, 2007	16.92	16.98	16.42	16.46	280,148	-0.34(-2.02%)
May 22, 2007	16.67	17.06	16.62	16.80	377,670	+0.40(+2.44%)
May 21, 2007	16.18	16.40	15.98	16.40	561,303	+0.00(+0.00%)
May 18, 2007	16.18	16.40	15.98	16.40	561,303	+0.29(+1.80%)
May 17, 2007	16.15	16.20	15.92	16.11	252,929	-0.16(-0.98%)
May 16, 2007	16.67	16.70	16.21	16.27	461,383	-0.44(-2.63%)
May 15, 2007	16.70	16.90	16.57	16.71	297,214	+0.06(+0.36%)
May 14, 2007	16.92	16.98	16.62	16.65	535,791	-0.41(-2.40%)
May 11, 2007	16.90	17.19	16.88	17.06	685,736	+0.13(+0.77%)
May 10, 2007	17.25	17.25	16.78	16.93	1,198,970	-0.47(-2.70%)
May 09, 2007	16.58	17.50	16.41	17.40	1,051,241	+0.86(+5.20%)
May 08, 2007	16.45	16.58	16.20	16.54	655,030	+0.32(+1.97%)
May 07, 2007	15.90	16.39	15.83	16.22	617,254	+0.60(+3.84%)
May 04, 2007	15.83	15.99	15.60	15.62	740,593	-0.14(-0.89%)
May 03, 2007	15.78	16.10	15.63	15.76	711,760	+0.15(+0.96%)
May 02, 2007	15.70	15.86	15.56	15.61	564,934	+0.07(+0.45%)

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.