Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	15.15	15.31	15.15	15.23	62,408,368	+0.04(+0.29%)
May 30, 2007	15.27	15.27	15.02	15.19	70,051,472	-0.08(-0.54%)
May 29, 2007	15.25	15.30	15.20	15.27	47,889,004	+0.02(+0.11%)
May 25, 2007	15.12	15.26	15.09	15.25	48,489,664	+0.14(+0.92%)
May 24, 2007	15.12	15.23	15.06	15.12	56,872,620	-0.03(-0.22%)
May 23, 2007	15.19	15.26	15.10	15.15	61,014,080	-0.02(-0.11%)
May 22, 2007	15.14	15.29	15.09	15.16	58,822,932	-0.03(-0.18%)
May 21, 2007	15.18	15.25	15.18	15.19	76,914,488	-0.01(-0.07%)
May 18, 2007	15.17	15.23	15.13	15.20	58,968,444	+0.04(+0.29%)
May 17, 2007	15.13	15.17	15.08	15.16	43,569,008	+0.02(+0.15%)
May 16, 2007	15.10	15.17	15.02	15.14	61,369,468	+0.12(+0.81%)
May 15, 2007	15.02	15.14	15.00	15.02	62,673,184	-0.07(-0.48%)
May 14, 2007	14.98	15.16	14.96	15.09	46,303,844	+0.11(+0.70%)
May 11, 2007	14.82	15.01	14.82	14.98	42,090,292	+0.13(+0.90%)
May 10, 2007	14.97	15.02	14.83	14.85	55,188,552	-0.20(-1.33%)
May 09, 2007	15.03	15.11	14.97	15.05	62,587,492	-0.11(-0.69%)
May 08, 2007	15.11	15.18	15.07	15.15	60,189,860	-0.02(-0.11%)
May 07, 2007	14.99	15.18	14.93	15.17	105,491,616	+0.17(+1.11%)
May 04, 2007	14.92	15.09	14.85	15.00	75,416,248	+0.12(+0.78%)
May 03, 2007	14.74	14.94	14.73	14.89	80,219,432	+0.15(+1.02%)
May 02, 2007	14.74	14.83	14.61	14.74	60,061,496	+0.01(+0.04%)

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.