Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	16.70	17.00	16.35	16.65	6,521,736	+1.40(+9.18%)
May 30, 2007	14.97	15.27	14.79	15.25	2,289,176	+0.11(+0.73%)
May 29, 2007	15.10	15.18	14.97	15.14	1,079,937	+0.05(+0.33%)
May 25, 2007	14.78	15.10	14.74	15.09	1,109,049	+0.33(+2.24%)
May 24, 2007	15.04	15.21	14.69	14.76	1,346,580	-0.31(-2.06%)
May 23, 2007	15.62	15.62	15.01	15.07	1,938,137	-0.62(-3.95%)
May 22, 2007	15.54	15.75	15.49	15.69	971,842	+0.10(+0.64%)
May 21, 2007	15.34	15.76	15.29	15.59	783,223	+0.22(+1.43%)
May 18, 2007	15.42	15.47	15.16	15.37	827,829	-0.03(-0.19%)
May 17, 2007	15.34	15.44	15.20	15.40	794,617	+0.00(+0.00%)
May 16, 2007	15.23	15.41	15.07	15.40	1,250,804	+0.25(+1.65%)
May 15, 2007	15.43	15.55	15.11	15.15	858,830	-0.31(-2.01%)
May 14, 2007	15.35	15.62	15.26	15.46	1,563,913	+0.18(+1.18%)
May 11, 2007	15.20	15.41	15.07	15.28	996,028	+0.28(+1.87%)
May 10, 2007	14.85	15.18	14.77	15.00	2,337,635	+0.05(+0.33%)
May 09, 2007	14.43	15.00	14.39	14.95	997,626	+0.41(+2.82%)
May 08, 2007	14.70	14.77	14.46	14.54	702,105	-0.23(-1.56%)
May 07, 2007	14.92	15.02	14.74	14.77	944,549	-0.15(-1.01%)
May 04, 2007	14.64	14.93	14.60	14.92	1,390,443	+0.31(+2.12%)
May 03, 2007	14.77	14.81	14.59	14.61	675,188	-0.16(-1.08%)
May 02, 2007	14.45	14.79	14.44	14.77	1,246,853	+0.27(+1.86%)

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.