Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	17.82	17.82	17.65	17.70	695,465	-0.11(-0.59%)
May 30, 2007	17.58	17.81	17.54	17.81	753,103	+0.16(+0.92%)
May 29, 2007	17.58	17.69	17.57	17.65	406,787	+0.08(+0.44%)
May 25, 2007	17.45	17.58	17.37	17.57	328,827	+0.15(+0.85%)
May 24, 2007	17.59	17.65	17.39	17.42	420,122	-0.18(-1.04%)
May 23, 2007	17.66	17.75	17.60	17.60	342,734	-0.07(-0.40%)
May 22, 2007	17.44	17.73	17.32	17.68	752,130	+0.19(+1.09%)
May 21, 2007	17.38	17.50	17.26	17.48	543,612	+0.04(+0.24%)
May 18, 2007	17.39	17.47	17.35	17.44	340,667	+0.13(+0.78%)
May 17, 2007	17.14	17.39	17.14	17.31	404,430	+0.10(+0.57%)
May 16, 2007	17.13	17.26	17.08	17.21	303,605	+0.11(+0.66%)
May 15, 2007	17.10	17.30	17.08	17.10	262,574	-0.04(-0.25%)
May 14, 2007	17.41	17.41	17.13	17.14	314,141	-0.26(-1.50%)
May 11, 2007	17.17	17.40	17.09	17.40	222,345	+0.20(+1.15%)
May 10, 2007	17.50	17.50	17.14	17.20	513,514	-0.25(-1.42%)
May 09, 2007	17.34	17.48	17.29	17.45	475,325	+0.01(+0.08%)
May 08, 2007	17.12	17.44	17.11	17.44	609,097	+0.21(+1.23%)
May 07, 2007	17.26	17.29	17.18	17.22	326,620	-0.06(-0.37%)
May 04, 2007	17.00	17.30	17.00	17.29	551,860	+0.22(+1.28%)
May 03, 2007	17.07	17.13	16.94	17.07	390,126	-0.01(-0.04%)
May 02, 2007	16.94	17.13	16.89	17.08	388,737	+0.14(+0.83%)

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.