Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	16.74	16.91	16.55	16.77	5,793,751	+0.08(+0.50%)
May 30, 2007	16.24	16.72	16.16	16.69	4,373,496	+0.42(+2.59%)
May 29, 2007	16.42	16.53	16.23	16.27	4,132,156	-0.23(-1.40%)
May 25, 2007	16.49	16.56	16.34	16.50	3,696,779	+0.27(+1.66%)
May 24, 2007	16.68	16.72	16.15	16.23	4,666,439	-0.39(-2.36%)
May 23, 2007	16.57	16.83	16.56	16.62	5,416,717	+0.20(+1.24%)
May 22, 2007	16.57	16.59	16.27	16.42	5,941,810	-0.17(-1.00%)
May 21, 2007	16.63	16.78	16.48	16.58	6,576,956	+0.18(+1.09%)
May 18, 2007	16.36	16.63	16.34	16.41	7,008,193	+0.30(+1.85%)
May 17, 2007	15.82	16.22	15.63	16.11	6,641,221	+0.29(+1.83%)
May 16, 2007	15.79	15.86	15.55	15.82	5,953,719	-0.02(-0.13%)
May 15, 2007	15.92	16.05	15.79	15.84	6,387,178	-0.08(-0.51%)
May 14, 2007	16.12	16.08	15.81	15.92	4,103,576	-0.10(-0.64%)
May 11, 2007	15.68	16.07	15.56	16.02	6,530,871	+0.34(+2.14%)
May 10, 2007	15.95	16.07	15.62	15.69	6,070,816	-0.23(-1.44%)
May 09, 2007	16.15	16.30	15.80	15.92	7,885,234	-0.35(-2.12%)
May 08, 2007	16.26	16.33	15.98	16.26	6,543,176	-0.00(-0.02%)
May 07, 2007	15.92	16.43	15.91	16.26	6,741,905	+0.24(+1.48%)
May 04, 2007	16.13	16.35	15.97	16.03	7,215,197	+0.09(+0.58%)
May 03, 2007	15.46	15.96	15.35	15.93	8,160,751	+0.61(+3.98%)
May 02, 2007	15.01	15.51	14.93	15.32	5,304,720	+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.