Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	14.93	15.08	14.92	15.00	63,356,088	+0.04(+0.29%)
May 30, 2007	15.04	15.04	14.79	14.96	71,115,256	-0.08(-0.54%)
May 29, 2007	15.02	15.07	14.97	15.04	48,616,236	+0.02(+0.11%)
May 25, 2007	14.89	15.04	14.87	15.03	49,226,016	+0.14(+0.92%)
May 24, 2007	14.89	15.00	14.83	14.89	57,736,276	-0.03(-0.22%)
May 23, 2007	14.96	15.03	14.88	14.92	61,940,628	-0.02(-0.11%)
May 22, 2007	14.92	15.06	14.86	14.94	59,716,208	-0.03(-0.18%)
May 21, 2007	14.95	15.02	14.95	14.97	78,082,496	-0.01(-0.07%)
May 18, 2007	14.94	15.00	14.91	14.98	59,863,928	+0.04(+0.29%)
May 17, 2007	14.90	14.94	14.86	14.93	44,230,640	+0.02(+0.15%)
May 16, 2007	14.88	14.94	14.80	14.91	62,301,412	+0.12(+0.81%)
May 15, 2007	14.79	14.91	14.77	14.79	63,624,924	-0.07(-0.48%)
May 14, 2007	14.76	14.93	14.74	14.86	47,007,004	+0.10(+0.70%)
May 11, 2007	14.60	14.79	14.60	14.76	42,729,468	+0.13(+0.90%)
May 10, 2007	14.75	14.79	14.61	14.63	56,026,636	-0.20(-1.33%)
May 09, 2007	14.81	14.88	14.74	14.82	63,537,932	-0.10(-0.69%)
May 08, 2007	14.88	14.95	14.84	14.93	61,103,892	-0.02(-0.11%)
May 07, 2007	14.76	14.95	14.70	14.94	107,093,592	+0.16(+1.11%)
May 04, 2007	14.69	14.87	14.63	14.78	76,561,504	+0.11(+0.78%)
May 03, 2007	14.52	14.72	14.51	14.67	81,437,632	+0.15(+1.02%)
May 02, 2007	14.52	14.61	14.39	14.52	60,973,576	+0.01(+0.04%)

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.