Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	14.07	14.22	14.07	14.14	67,207,488	+0.04(+0.29%)
May 30, 2007	14.18	14.18	13.94	14.10	75,438,336	-0.08(-0.54%)
May 29, 2007	14.16	14.21	14.11	14.18	51,571,608	+0.02(+0.11%)
May 25, 2007	14.04	14.17	14.02	14.16	52,218,456	+0.13(+0.92%)
May 24, 2007	14.04	14.14	13.98	14.04	61,246,052	-0.03(-0.22%)
May 23, 2007	14.10	14.17	14.03	14.07	65,705,984	-0.02(-0.11%)
May 22, 2007	14.06	14.20	14.01	14.08	63,346,340	-0.03(-0.18%)
May 21, 2007	14.10	14.16	14.09	14.11	82,829,112	-0.01(-0.07%)
May 18, 2007	14.09	14.14	14.05	14.12	63,503,040	+0.04(+0.29%)
May 17, 2007	14.05	14.09	14.01	14.08	46,919,408	+0.02(+0.15%)
May 16, 2007	14.03	14.09	13.95	14.06	66,088,700	+0.11(+0.81%)
May 15, 2007	13.94	14.06	13.93	13.94	67,492,672	-0.07(-0.48%)
May 14, 2007	13.91	14.08	13.89	14.01	49,864,548	+0.10(+0.70%)
May 11, 2007	13.76	13.94	13.76	13.91	45,326,980	+0.12(+0.90%)
May 10, 2007	13.90	13.94	13.77	13.79	59,432,480	-0.19(-1.33%)
May 09, 2007	13.96	14.03	13.90	13.97	67,400,384	-0.10(-0.69%)
May 08, 2007	14.03	14.10	13.99	14.07	64,818,380	-0.02(-0.11%)
May 07, 2007	13.92	14.10	13.86	14.09	113,603,784	+0.15(+1.11%)
May 04, 2007	13.85	14.02	13.79	13.93	81,215,664	+0.11(+0.78%)
May 03, 2007	13.69	13.88	13.68	13.82	86,388,200	+0.14(+1.01%)
May 02, 2007	13.69	13.77	13.57	13.69	64,680,144	+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.