Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	18.27	18.30	17.92	18.06	64,988	-0.13(-0.70%)
May 30, 2007	18.07	18.35	18.07	18.19	22,258	-0.11(-0.57%)
May 29, 2007	18.25	18.33	18.06	18.30	7,689	+0.15(+0.83%)
May 25, 2007	18.45	18.56	18.00	18.15	15,267	-0.27(-1.47%)
May 24, 2007	18.42	18.46	17.89	18.42	45,297	-0.05(-0.28%)
May 23, 2007	18.63	18.71	18.05	18.47	13,659	-0.14(-0.73%)
May 22, 2007	18.18	18.67	18.03	18.60	20,532	+0.32(+1.76%)
May 21, 2007	18.18	18.41	18.00	18.28	29,952	+0.28(+1.54%)
May 18, 2007	18.29	18.29	17.74	18.00	36,535	-0.20(-1.11%)
May 17, 2007	18.48	18.49	17.96	18.21	25,406	-0.28(-1.50%)
May 16, 2007	18.54	18.74	18.37	18.48	29,352	+0.04(+0.20%)
May 15, 2007	18.36	18.60	18.36	18.45	37,796	+0.07(+0.41%)
May 14, 2007	18.63	18.63	18.37	18.37	49,659	-0.35(-1.88%)
May 11, 2007	18.53	18.73	18.43	18.72	16,843	+0.26(+1.42%)
May 10, 2007	19.07	19.07	18.36	18.46	117,807	-0.77(-4.02%)
May 09, 2007	18.96	19.40	18.95	19.23	15,129	+0.11(+0.59%)
May 08, 2007	19.23	19.25	18.88	19.12	40,667	-0.09(-0.47%)
May 07, 2007	19.23	19.35	19.17	19.21	16,972	-0.16(-0.81%)
May 04, 2007	19.50	19.50	19.05	19.37	15,939	-0.13(-0.65%)
May 03, 2007	19.57	19.57	19.29	19.50	26,577	-0.04(-0.23%)
May 02, 2007	19.06	19.65	18.91	19.54	28,460	+0.46(+2.40%)

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.