Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	14.07	14.22	14.07	14.15	67,200,544	+0.04(+0.29%)
May 30, 2007	14.18	14.18	13.94	14.10	75,430,544	-0.08(-0.54%)
May 29, 2007	14.16	14.21	14.11	14.18	51,566,276	+0.02(+0.11%)
May 25, 2007	14.04	14.18	14.02	14.17	52,213,060	+0.13(+0.92%)
May 24, 2007	14.04	14.14	13.99	14.04	61,239,724	-0.03(-0.22%)
May 23, 2007	14.10	14.17	14.03	14.07	65,699,196	-0.02(-0.11%)
May 22, 2007	14.06	14.20	14.01	14.08	63,339,796	-0.03(-0.18%)
May 21, 2007	14.10	14.16	14.09	14.11	82,820,552	-0.01(-0.07%)
May 18, 2007	14.09	14.14	14.05	14.12	63,496,480	+0.04(+0.29%)
May 17, 2007	14.05	14.09	14.01	14.08	46,914,560	+0.02(+0.15%)
May 16, 2007	14.03	14.09	13.95	14.06	66,081,872	+0.11(+0.81%)
May 15, 2007	13.94	14.06	13.93	13.94	67,485,696	-0.07(-0.48%)
May 14, 2007	13.91	14.08	13.89	14.01	49,859,396	+0.10(+0.70%)
May 11, 2007	13.76	13.94	13.76	13.91	45,322,296	+0.12(+0.90%)
May 10, 2007	13.90	13.94	13.77	13.79	59,426,340	-0.19(-1.33%)
May 09, 2007	13.96	14.03	13.90	13.98	67,393,424	-0.10(-0.69%)
May 08, 2007	14.03	14.10	13.99	14.07	64,811,684	-0.02(-0.11%)
May 07, 2007	13.92	14.10	13.86	14.09	113,592,048	+0.15(+1.11%)
May 04, 2007	13.85	14.02	13.80	13.93	81,207,272	+0.11(+0.78%)
May 03, 2007	13.69	13.88	13.68	13.83	86,379,280	+0.14(+1.01%)
May 02, 2007	13.69	13.77	13.57	13.69	64,673,464	+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.