Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	13.80	13.96	13.66	13.75	2,068,147	-0.04(-0.28%)
May 30, 2007	13.70	13.81	13.45	13.79	2,678,568	-0.07(-0.49%)
May 29, 2007	13.56	13.99	13.55	13.85	1,649,131	+0.24(+1.78%)
May 25, 2007	13.57	13.73	13.48	13.61	1,170,052	+0.10(+0.72%)
May 24, 2007	13.64	13.95	13.44	13.51	2,638,393	-0.19(-1.41%)
May 23, 2007	13.87	14.02	13.69	13.71	1,779,601	-0.11(-0.77%)
May 22, 2007	13.65	13.83	13.61	13.81	2,147,247	+0.17(+1.28%)
May 21, 2007	13.40	13.86	13.39	13.64	1,937,384	+0.14(+1.07%)
May 18, 2007	13.50	13.59	13.32	13.50	2,108,514	+0.06(+0.43%)
May 17, 2007	13.40	13.51	13.23	13.44	1,523,158	-0.01(-0.07%)
May 16, 2007	13.31	13.53	13.04	13.45	3,133,432	+0.10(+0.72%)
May 15, 2007	13.44	13.69	13.30	13.35	2,608,106	-0.07(-0.50%)
May 14, 2007	13.59	13.72	13.41	13.42	2,392,023	-0.31(-2.25%)
May 11, 2007	13.40	13.77	13.37	13.73	2,776,094	+0.39(+2.90%)
May 10, 2007	13.69	13.70	13.28	13.34	3,886,305	-0.35(-2.54%)
May 09, 2007	13.31	13.74	13.11	13.69	3,522,691	+0.33(+2.46%)
May 08, 2007	13.06	13.44	12.80	13.36	3,414,497	+0.20(+1.54%)
May 07, 2007	13.19	13.33	13.04	13.16	2,436,529	-0.07(-0.51%)
May 04, 2007	13.40	13.45	13.03	13.22	3,201,567	-0.07(-0.51%)
May 03, 2007	13.24	13.45	13.06	13.29	3,985,735	+0.02(+0.15%)
May 02, 2007	13.25	13.51	12.76	13.27	5,542,826	-0.01(-0.05%)

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.