Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	15.88	16.05	15.83	16.02	1,152,954	+0.14(+0.87%)
May 30, 2007	15.84	15.95	15.80	15.88	903,798	-0.10(-0.61%)
May 29, 2007	16.05	16.05	15.82	15.98	799,947	-0.05(-0.31%)
May 25, 2007	16.09	16.16	15.90	16.03	618,330	+0.04(+0.26%)
May 24, 2007	15.99	16.14	15.81	15.99	1,298,873	-0.07(-0.46%)
May 23, 2007	16.14	16.23	16.03	16.06	492,802	-0.10(-0.61%)
May 22, 2007	16.07	16.17	15.92	16.16	480,311	+0.07(+0.46%)
May 21, 2007	16.00	16.24	15.96	16.09	1,016,099	+0.09(+0.56%)
May 18, 2007	16.04	16.14	15.88	16.00	874,406	-0.04(-0.25%)
May 17, 2007	16.18	16.19	15.95	16.04	1,722,849	-0.20(-1.26%)
May 16, 2007	16.29	16.35	16.13	16.24	964,786	-0.04(-0.25%)
May 15, 2007	16.52	16.58	16.25	16.28	858,057	-0.22(-1.34%)
May 14, 2007	16.31	16.50	16.31	16.50	1,296,668	+0.16(+1.00%)
May 11, 2007	16.12	16.40	16.12	16.34	904,532	+0.21(+1.32%)
May 10, 2007	16.37	16.49	16.09	16.13	1,256,009	-0.30(-1.84%)
May 09, 2007	16.26	16.49	16.19	16.43	1,285,034	+0.21(+1.31%)
May 08, 2007	16.09	16.25	16.03	16.22	1,962,515	+0.19(+1.17%)
May 07, 2007	15.39	16.29	15.47	16.03	4,730,366	-10.40(-39.36%)
May 04, 2007	26.38	26.45	25.93	26.43	1,416,440	+0.31(+1.19%)
May 03, 2007	26.17	26.33	25.98	26.12	1,048,185	-0.07(-0.25%)
May 02, 2007	25.93	26.33	25.41	26.19	2,761,360	-0.43(-1.63%)

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.