Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	19.25	21.15	19.19	20.89	70,644	+1.82(+9.54%)
May 30, 2007	18.78	19.30	18.50	19.07	58,549	+0.72(+3.92%)
May 29, 2007	18.35	18.60	18.10	18.35	31,969	+0.00(+0.00%)
May 25, 2007	17.71	18.44	17.70	18.35	23,648	+0.35(+1.94%)
May 24, 2007	18.01	18.70	17.60	18.00	32,223	+0.00(+0.00%)
May 23, 2007	18.07	18.07	17.50	18.00	75,823	+0.48(+2.74%)
May 22, 2007	17.41	17.80	17.20	17.52	66,667	+0.32(+1.86%)
May 21, 2007	17.99	18.45	17.18	17.20	118,362	+0.00(+0.00%)
May 18, 2007	17.99	18.45	17.18	17.20	118,362	-0.21(-1.21%)
May 17, 2007	16.99	17.85	16.99	17.41	81,979	+0.82(+4.94%)
May 16, 2007	16.50	17.34	15.75	16.59	100,070	+0.09(+0.55%)
May 15, 2007	18.87	18.87	16.50	16.50	109,880	-1.91(-10.37%)
May 14, 2007	18.15	19.34	18.15	18.41	206,643	+1.16(+6.72%)
May 11, 2007	16.10	18.24	15.98	17.25	416,960	+1.38(+8.70%)
May 10, 2007	14.60	16.00	14.20	15.87	164,885	+1.26(+8.62%)
May 09, 2007	14.65	14.95	13.72	14.61	111,800	-0.06(-0.41%)
May 08, 2007	15.18	15.48	14.65	14.67	122,970	-0.35(-2.33%)
May 07, 2007	15.35	15.54	14.75	15.02	63,795	-0.37(-2.40%)
May 04, 2007	15.75	15.75	15.18	15.39	35,291	-0.18(-1.16%)
May 03, 2007	15.50	15.99	15.50	15.57	17,814	-0.18(-1.14%)
May 02, 2007	15.34	15.75	14.75	15.75	33,020	+0.43(+2.81%)

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.