Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	13.32	13.53	13.16	13.45	16,261,306	+0.11(+0.83%)
May 30, 2007	13.53	13.53	13.25	13.34	15,543,445	-0.31(-2.26%)
May 29, 2007	13.52	13.81	13.49	13.65	16,059,241	+0.36(+2.71%)
May 25, 2007	13.34	13.44	13.06	13.29	18,832,478	+0.01(+0.06%)
May 24, 2007	13.62	13.62	13.09	13.28	40,701,260	-0.45(-3.25%)
May 23, 2007	13.97	14.00	13.71	13.72	14,319,094	-0.24(-1.72%)
May 22, 2007	14.09	14.13	13.93	13.96	9,698,244	-0.06(-0.43%)
May 21, 2007	14.18	14.25	13.96	14.02	18,098,182	-0.12(-0.85%)
May 18, 2007	14.82	14.94	14.09	14.14	25,098,382	-0.42(-2.88%)
May 17, 2007	14.75	14.78	14.43	14.56	14,545,467	-0.03(-0.23%)
May 16, 2007	14.59	14.66	14.31	14.60	12,592,764	+0.07(+0.47%)
May 15, 2007	14.76	14.96	14.46	14.53	11,375,298	-0.21(-1.40%)
May 14, 2007	15.07	15.17	14.69	14.73	7,287,010	-0.27(-1.83%)
May 11, 2007	14.92	15.11	14.84	15.01	5,522,156	+0.15(+0.98%)
May 10, 2007	15.32	15.57	14.76	14.86	13,546,874	-0.32(-2.09%)
May 09, 2007	15.03	15.21	14.93	15.18	12,308,062	-0.02(-0.11%)
May 08, 2007	15.42	15.43	15.01	15.20	9,350,020	-0.05(-0.34%)
May 07, 2007	15.68	15.81	15.15	15.25	22,624,456	+0.17(+1.14%)
May 04, 2007	14.80	15.17	14.59	15.08	21,038,564	+0.43(+2.92%)
May 03, 2007	14.08	14.87	13.93	14.65	23,080,694	+0.49(+3.45%)
May 02, 2007	14.05	14.28	13.92	14.16	9,428,889	+0.13(+0.92%)

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.