Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	13.63	13.63	13.18	13.30	1,018,826	+0.28(+2.15%)
May 30, 2007	13.03	13.10	12.90	13.02	628,797	-0.03(-0.26%)
May 29, 2007	13.10	13.18	12.98	13.06	553,167	-0.05(-0.36%)
May 25, 2007	12.98	13.15	12.92	13.10	488,663	+0.09(+0.72%)
May 24, 2007	13.38	13.48	12.97	13.01	1,079,420	-0.27(-2.00%)
May 23, 2007	13.37	13.39	13.17	13.28	803,663	-0.09(-0.70%)
May 22, 2007	13.38	13.48	13.33	13.37	616,468	+0.01(+0.05%)
May 21, 2007	13.31	13.37	13.24	13.36	884,105	+0.03(+0.25%)
May 18, 2007	13.39	13.45	13.16	13.33	842,756	-0.06(-0.45%)
May 17, 2007	13.27	13.50	13.23	13.39	1,182,866	+0.09(+0.65%)
May 16, 2007	13.24	13.42	13.10	13.30	1,337,886	+0.07(+0.50%)
May 15, 2007	13.26	13.35	13.20	13.24	858,995	-0.02(-0.15%)
May 14, 2007	13.43	13.53	13.24	13.26	1,981,568	-0.14(-1.04%)
May 11, 2007	13.33	13.63	13.29	13.39	2,516,843	+0.03(+0.25%)
May 10, 2007	13.53	13.57	13.35	13.36	907,561	-0.13(-0.94%)
May 09, 2007	13.37	13.50	13.33	13.49	1,437,573	+0.12(+0.90%)
May 08, 2007	13.43	13.58	13.34	13.37	1,877,821	-0.06(-0.45%)
May 07, 2007	13.33	13.57	13.31	13.43	2,025,924	+0.14(+1.05%)
May 04, 2007	13.26	13.47	13.24	13.29	1,540,268	+0.03(+0.25%)
May 03, 2007	12.79	13.29	12.79	13.26	1,699,797	+0.45(+3.53%)
May 02, 2007	12.62	12.98	12.54	12.80	1,684,912	+0.15(+1.21%)

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.