Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	14.56	15.17	14.56	15.06	94,808	+0.49(+3.35%)
May 30, 2007	14.65	14.69	14.36	14.57	94,844	-0.05(-0.36%)
May 29, 2007	14.97	14.97	14.57	14.62	108,174	-0.04(-0.29%)
May 25, 2007	14.85	15.25	14.64	14.66	63,520	-0.05(-0.32%)
May 24, 2007	15.08	15.32	14.49	14.71	141,373	-0.18(-1.20%)
May 23, 2007	14.93	15.29	14.87	14.89	58,604	-0.20(-1.36%)
May 22, 2007	15.28	15.32	15.08	15.09	45,920	-0.06(-0.38%)
May 21, 2007	15.15	15.35	15.07	15.15	58,935	+0.11(+0.73%)
May 18, 2007	15.35	15.35	15.02	15.04	37,477	-0.14(-0.93%)
May 17, 2007	15.00	15.33	14.87	15.18	66,231	+0.29(+1.94%)
May 16, 2007	15.23	15.35	14.81	14.89	60,598	-0.22(-1.42%)
May 15, 2007	14.74	15.21	14.73	15.11	346,480	+0.32(+2.17%)
May 14, 2007	15.09	15.22	14.77	14.79	56,088	-0.22(-1.47%)
May 11, 2007	14.75	15.28	14.19	15.01	57,114	+0.14(+0.95%)
May 10, 2007	14.86	15.28	14.74	14.87	85,750	-0.17(-1.15%)
May 09, 2007	14.83	15.23	14.52	15.04	60,844	+0.19(+1.27%)
May 08, 2007	14.83	15.04	14.44	14.85	70,968	+0.32(+2.20%)
May 07, 2007	14.30	15.09	14.30	14.53	65,818	-0.22(-1.46%)
May 04, 2007	14.57	14.86	14.44	14.75	160,999	+0.21(+1.44%)
May 03, 2007	14.20	14.85	14.19	14.54	99,806	+0.36(+2.56%)
May 02, 2007	13.91	14.44	13.91	14.17	120,670	+0.26(+1.89%)

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.