Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	16.73	16.90	16.54	16.76	5,796,578	+0.08(+0.50%)
May 30, 2007	16.24	16.71	16.16	16.68	4,375,630	+0.42(+2.59%)
May 29, 2007	16.41	16.53	16.22	16.26	4,134,172	-0.23(-1.40%)
May 25, 2007	16.48	16.56	16.33	16.49	3,698,583	+0.27(+1.66%)
May 24, 2007	16.67	16.71	16.14	16.22	4,668,715	-0.39(-2.36%)
May 23, 2007	16.57	16.82	16.55	16.61	5,419,360	+0.20(+1.24%)
May 22, 2007	16.56	16.58	16.26	16.41	5,944,709	-0.17(-1.00%)
May 21, 2007	16.62	16.78	16.47	16.58	6,580,164	+0.18(+1.09%)
May 18, 2007	16.35	16.62	16.33	16.40	7,011,612	+0.30(+1.85%)
May 17, 2007	15.81	16.21	15.62	16.10	6,644,461	+0.29(+1.83%)
May 16, 2007	15.78	15.85	15.54	15.81	5,956,623	-0.02(-0.13%)
May 15, 2007	15.91	16.04	15.78	15.83	6,390,294	-0.08(-0.51%)
May 14, 2007	16.12	16.07	15.80	15.91	4,105,578	-0.10(-0.64%)
May 11, 2007	15.67	16.06	15.55	16.01	6,534,057	+0.33(+2.14%)
May 10, 2007	15.94	16.06	15.61	15.68	6,073,778	-0.23(-1.44%)
May 09, 2007	16.14	16.29	15.79	15.91	7,889,081	-0.34(-2.12%)
May 08, 2007	16.26	16.33	15.97	16.25	6,546,368	-0.00(-0.02%)
May 07, 2007	15.91	16.42	15.90	16.26	6,745,194	+0.24(+1.48%)
May 04, 2007	16.12	16.34	15.97	16.02	7,218,717	+0.09(+0.59%)
May 03, 2007	15.46	15.95	15.34	15.93	8,164,732	+0.61(+3.98%)
May 02, 2007	15.01	15.50	14.92	15.32	5,307,308	+0.23(+1.54%)

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.