Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	15.58	15.99	15.58	15.62	13,962	+0.04(+0.28%)
May 30, 2007	15.07	15.92	15.07	15.58	19,106	+0.23(+1.51%)
May 29, 2007	15.40	15.40	15.24	15.35	5,511	-0.05(-0.35%)
May 25, 2007	15.62	15.78	15.24	15.40	18,004	-0.02(-0.14%)
May 24, 2007	15.85	15.85	15.25	15.42	18,004	-0.23(-1.44%)
May 23, 2007	16.10	16.14	15.23	15.65	19,106	-0.45(-2.79%)
May 22, 2007	16.19	16.24	15.95	16.10	8,451	-0.17(-1.03%)
May 21, 2007	16.32	16.32	15.92	16.27	6,981	+0.11(+0.70%)
May 18, 2007	15.97	16.38	15.92	16.15	9,920	+0.24(+1.49%)
May 17, 2007	15.53	16.06	15.53	15.92	11,023	+0.06(+0.39%)
May 16, 2007	15.69	15.85	15.57	15.85	5,511	+0.38(+2.43%)
May 15, 2007	15.47	15.57	15.22	15.48	11,390	+0.24(+1.55%)
May 14, 2007	15.48	15.65	15.15	15.24	6,981	-0.24(-1.56%)
May 11, 2007	15.51	15.51	15.41	15.48	2,572	+0.07(+0.46%)
May 10, 2007	15.51	15.51	14.98	15.41	8,451	-0.02(-0.11%)
May 09, 2007	15.26	15.44	15.24	15.43	4,409	-0.03(-0.21%)
May 08, 2007	16.10	16.10	14.91	15.46	24,985	-0.45(-2.82%)
May 07, 2007	16.00	16.04	15.78	15.91	18,371	-0.08(-0.49%)
May 04, 2007	15.91	16.05	15.83	15.99	10,288	-0.08(-0.51%)
May 03, 2007	16.04	16.15	16.03	16.07	7,348	+0.03(+0.19%)
May 02, 2007	15.94	16.15	15.94	16.04	38,213	-0.15(-0.91%)

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.