Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	14.23	14.63	14.10	14.45	296,781	+0.23(+1.62%)
May 30, 2007	13.70	14.27	13.55	14.22	361,519	+0.35(+2.54%)
May 29, 2007	14.21	14.38	13.77	13.87	495,867	-0.32(-2.28%)
May 25, 2007	14.10	14.33	13.89	14.19	142,197	+0.12(+0.87%)
May 24, 2007	14.24	14.27	14.04	14.07	215,305	-0.18(-1.26%)
May 23, 2007	14.30	14.45	14.15	14.25	222,516	+0.01(+0.05%)
May 22, 2007	14.04	14.32	13.92	14.24	376,325	+0.20(+1.43%)
May 21, 2007	14.03	14.06	13.78	14.04	365,528	+0.01(+0.05%)
May 18, 2007	13.73	14.07	13.65	14.03	142,574	+0.35(+2.52%)
May 17, 2007	13.79	13.82	13.67	13.69	203,744	-0.17(-1.24%)
May 16, 2007	14.14	14.14	13.79	13.86	321,830	-0.27(-1.88%)
May 15, 2007	14.31	14.31	14.10	14.12	324,720	-0.14(-1.01%)
May 14, 2007	14.34	14.39	14.20	14.27	344,133	-0.11(-0.75%)
May 11, 2007	14.71	14.77	14.34	14.38	173,243	-0.18(-1.23%)
May 10, 2007	14.92	14.92	14.46	14.56	303,192	-0.43(-2.88%)
May 09, 2007	14.76	15.15	14.75	14.99	194,828	+0.12(+0.77%)
May 08, 2007	14.91	15.07	14.58	14.87	319,151	-0.14(-0.96%)
May 07, 2007	14.93	15.38	14.83	15.02	283,180	+0.00(+0.00%)
May 04, 2007	15.27	15.33	14.61	15.02	436,714	-0.24(-1.56%)
May 03, 2007	14.89	15.26	14.11	15.25	1,694,146	-1.05(-6.44%)
May 02, 2007	16.47	16.79	16.30	16.30	217,823	-0.16(-0.96%)

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.