Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	15.95	16.05	15.94	16.05	4,133	+0.23(+1.47%)
May 30, 2007	15.93	15.99	15.81	15.81	2,886	-0.18(-1.12%)
May 29, 2007	15.98	16.13	15.98	15.99	3,795	-0.05(-0.30%)
May 25, 2007	16.11	16.23	15.83	16.04	3,974	+0.08(+0.52%)
May 24, 2007	16.02	16.02	15.95	15.96	3,522	+0.07(+0.41%)
May 23, 2007	15.87	15.96	15.84	15.89	3,685	-0.05(-0.30%)
May 22, 2007	15.95	15.95	15.94	15.94	502	-0.07(-0.41%)
May 21, 2007	15.86	16.17	15.86	16.01	6,746	+0.15(+0.92%)
May 18, 2007	16.11	16.11	15.86	15.86	938	-0.06(-0.35%)
May 17, 2007	15.46	15.98	15.46	15.92	26,182	+0.32(+2.07%)
May 16, 2007	15.53	15.59	15.52	15.59	21,081	-0.01(-0.08%)
May 15, 2007	15.81	15.81	15.60	15.61	4,065	-0.13(-0.80%)
May 14, 2007	15.82	15.84	15.73	15.73	2,889	-0.01(-0.04%)
May 11, 2007	15.71	15.81	15.69	15.74	8,165	-0.07(-0.42%)
May 10, 2007	15.87	15.87	15.75	15.80	11,678	+0.06(+0.38%)
May 09, 2007	16.09	16.09	15.60	15.74	8,189	-0.35(-2.19%)
May 08, 2007	16.23	16.23	16.09	16.10	18,322	-0.04(-0.22%)
May 07, 2007	16.27	16.27	16.13	16.13	8,266	+0.04(+0.26%)
May 04, 2007	16.54	16.54	16.04	16.09	9,882	-0.52(-3.13%)
May 03, 2007	16.81	16.87	16.61	16.61	1,654	-0.17(-1.00%)
May 02, 2007	16.51	16.98	16.51	16.78	3,628	+0.16(+0.93%)

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.