Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	15.38	15.49	15.31	15.42	998,311	+0.09(+0.57%)
May 30, 2007	14.92	15.35	14.89	15.33	1,446,675	+0.32(+2.14%)
May 29, 2007	15.16	15.21	14.89	15.01	1,404,264	+0.04(+0.24%)
May 25, 2007	14.70	15.11	14.65	14.97	1,450,837	+0.38(+2.60%)
May 24, 2007	14.97	15.32	14.56	14.59	3,382,265	-1.34(-8.43%)
May 23, 2007	16.26	16.35	15.89	15.94	1,577,375	-0.24(-1.49%)
May 22, 2007	16.31	16.46	16.11	16.18	766,531	-0.11(-0.67%)
May 21, 2007	16.25	16.48	16.19	16.29	659,882	+0.00(+0.00%)
May 18, 2007	16.19	16.36	16.04	16.29	832,108	+0.09(+0.59%)
May 17, 2007	16.24	16.33	16.06	16.19	972,655	-0.14(-0.85%)
May 16, 2007	16.53	16.54	16.24	16.33	1,128,754	-0.20(-1.19%)
May 15, 2007	16.60	16.79	16.47	16.53	1,836,510	-0.02(-0.13%)
May 14, 2007	16.56	16.65	16.45	16.55	1,186,829	-0.01(-0.04%)
May 11, 2007	16.52	16.63	16.44	16.56	901,802	+0.15(+0.89%)
May 10, 2007	16.52	16.63	16.30	16.41	1,122,159	-0.24(-1.45%)
May 09, 2007	16.54	16.74	16.52	16.65	1,282,252	-0.01(-0.04%)
May 08, 2007	16.54	16.77	16.29	16.66	1,145,162	+0.12(+0.75%)
May 07, 2007	16.67	16.68	16.41	16.54	898,870	+0.01(+0.09%)
May 04, 2007	16.34	16.61	16.30	16.52	1,080,317	+0.20(+1.21%)
May 03, 2007	16.46	16.51	16.22	16.33	1,924,473	+0.03(+0.18%)
May 02, 2007	16.33	16.54	16.23	16.30	1,254,063	+0.00(+0.00%)

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.