Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	15.86	16.07	15.71	15.79	200,141	-0.04(-0.26%)
May 30, 2007	15.21	15.83	15.21	15.83	177,632	+0.42(+2.70%)
May 29, 2007	15.54	15.65	15.36	15.41	135,868	-0.03(-0.17%)
May 25, 2007	15.39	15.45	15.34	15.44	100,613	+0.24(+1.59%)
May 24, 2007	15.53	15.54	15.19	15.20	282,856	-0.36(-2.34%)
May 23, 2007	15.52	15.69	15.49	15.56	286,652	+0.08(+0.50%)
May 22, 2007	15.52	15.53	15.43	15.48	97,630	-0.02(-0.12%)
May 21, 2007	15.49	15.58	15.46	15.50	148,885	-0.03(-0.21%)
May 18, 2007	15.45	15.57	15.41	15.54	157,021	+0.11(+0.74%)
May 17, 2007	15.45	15.45	15.24	15.42	146,173	-0.03(-0.19%)
May 16, 2007	15.19	15.45	15.05	15.45	394,317	+0.40(+2.65%)
May 15, 2007	15.05	15.16	15.04	15.05	186,310	-0.01(-0.07%)
May 14, 2007	15.18	15.23	15.03	15.06	132,614	-0.11(-0.73%)
May 11, 2007	14.95	15.20	14.95	15.17	207,735	+0.26(+1.73%)
May 10, 2007	15.21	15.21	14.92	14.92	257,092	-0.24(-1.58%)
May 09, 2007	14.86	15.21	14.86	15.16	541,847	+0.28(+1.86%)
May 08, 2007	15.04	15.04	14.74	14.88	328,688	-0.17(-1.10%)
May 07, 2007	15.12	15.17	15.03	15.04	482,875	-0.02(-0.12%)
May 04, 2007	14.99	15.08	14.99	15.06	391,876	+0.10(+0.64%)
May 03, 2007	14.93	14.99	14.82	14.97	515,880	+0.14(+0.97%)
May 02, 2007	14.69	14.86	14.69	14.82	270,584	+0.17(+1.13%)

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.