Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	21.33	21.99	21.20	21.65	4,147,519	+0.59(+2.79%)
May 30, 2007	20.32	21.10	20.20	21.06	2,938,082	+0.66(+3.24%)
May 29, 2007	20.30	20.52	20.21	20.40	2,009,555	+0.26(+1.31%)
May 25, 2007	20.08	20.26	19.92	20.13	1,487,724	+0.05(+0.27%)
May 24, 2007	20.41	20.62	19.88	20.08	1,190,628	-0.31(-1.51%)
May 23, 2007	20.57	20.81	20.29	20.39	1,428,775	-0.03(-0.17%)
May 22, 2007	19.98	20.53	19.98	20.42	2,347,974	+0.48(+2.41%)
May 21, 2007	19.72	20.01	19.72	19.94	2,877,560	+0.10(+0.52%)
May 18, 2007	19.96	19.97	19.50	19.84	1,940,616	-0.04(-0.20%)
May 17, 2007	19.80	20.10	19.65	19.88	1,819,369	+0.08(+0.42%)
May 16, 2007	19.57	20.11	19.44	19.80	3,186,785	+0.23(+1.15%)
May 15, 2007	20.31	20.34	19.54	19.57	3,416,049	-0.80(-3.94%)
May 14, 2007	20.35	20.49	20.15	20.37	1,902,841	+0.04(+0.19%)
May 11, 2007	20.35	20.54	20.15	20.33	1,523,253	-0.01(-0.07%)
May 10, 2007	20.72	20.75	20.20	20.35	4,185,884	-0.50(-2.40%)
May 09, 2007	19.74	21.22	20.00	20.85	4,407,481	+1.20(+6.11%)
May 08, 2007	18.66	19.78	18.54	19.65	4,287,809	+0.83(+4.40%)
May 07, 2007	19.49	19.53	18.80	18.82	2,500,312	-0.72(-3.68%)
May 04, 2007	19.48	19.60	19.41	19.54	1,904,883	+0.14(+0.73%)
May 03, 2007	19.66	19.81	19.37	19.40	1,810,317	-0.26(-1.35%)
May 02, 2007	19.39	19.98	19.39	19.66	1,990,847	+0.44(+2.27%)

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.