Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	15.65	16.06	15.65	15.69	13,897	+0.04(+0.28%)
May 30, 2007	15.15	16.00	15.15	15.65	19,017	+0.23(+1.51%)
May 29, 2007	15.47	15.47	15.31	15.42	5,485	-0.05(-0.35%)
May 25, 2007	15.69	15.86	15.31	15.47	17,920	-0.02(-0.14%)
May 24, 2007	15.93	15.93	15.33	15.50	17,920	-0.23(-1.44%)
May 23, 2007	16.17	16.21	15.30	15.72	19,017	-0.45(-2.79%)
May 22, 2007	16.27	16.32	16.02	16.17	8,411	-0.17(-1.03%)
May 21, 2007	16.39	16.39	16.00	16.34	6,948	+0.11(+0.70%)
May 18, 2007	16.04	16.46	16.00	16.23	9,874	+0.24(+1.49%)
May 17, 2007	15.60	16.13	15.60	15.99	10,971	+0.06(+0.39%)
May 16, 2007	15.76	15.93	15.64	15.93	5,485	+0.38(+2.43%)
May 15, 2007	15.54	15.64	15.29	15.55	11,337	+0.24(+1.55%)
May 14, 2007	15.56	15.72	15.22	15.31	6,948	-0.24(-1.56%)
May 11, 2007	15.58	15.59	15.48	15.56	2,560	+0.07(+0.46%)
May 10, 2007	15.58	15.58	15.05	15.48	8,411	-0.02(-0.11%)
May 09, 2007	15.33	15.51	15.31	15.50	4,388	-0.03(-0.21%)
May 08, 2007	16.18	16.18	14.98	15.53	24,869	-0.45(-2.82%)
May 07, 2007	16.07	16.12	15.86	15.98	18,286	-0.08(-0.49%)
May 04, 2007	15.98	16.12	15.90	16.06	10,240	-0.08(-0.51%)
May 03, 2007	16.12	16.23	16.11	16.15	7,314	+0.03(+0.19%)
May 02, 2007	16.01	16.23	16.01	16.12	38,035	-0.15(-0.91%)

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.