Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	19.83	19.87	19.54	19.59	5,554,759	-0.18(-0.91%)
May 30, 2007	19.62	19.80	19.56	19.77	4,458,799	+0.06(+0.31%)
May 29, 2007	19.73	19.83	19.49	19.71	5,384,498	-0.06(-0.31%)
May 25, 2007	19.97	20.03	19.61	19.77	3,896,030	-0.11(-0.53%)
May 24, 2007	20.58	20.68	19.82	19.88	7,822,451	-0.74(-3.58%)
May 23, 2007	20.72	20.91	20.59	20.61	9,752,752	+0.01(+0.03%)
May 22, 2007	20.55	20.78	20.47	20.61	5,845,517	+0.06(+0.28%)
May 21, 2007	20.45	20.62	20.44	20.55	5,038,337	+0.09(+0.42%)
May 18, 2007	20.32	20.46	20.26	20.46	3,798,788	+0.26(+1.28%)
May 17, 2007	20.17	20.30	20.09	20.21	4,934,434	+0.03(+0.14%)
May 16, 2007	20.07	20.18	20.01	20.18	3,291,604	+0.21(+1.04%)
May 15, 2007	19.87	20.30	19.81	19.97	3,759,753	+0.15(+0.77%)
May 14, 2007	19.82	19.93	19.76	19.82	3,002,649	-0.04(-0.18%)
May 11, 2007	19.81	19.86	19.73	19.85	3,453,721	+0.07(+0.37%)
May 10, 2007	19.84	19.92	19.67	19.78	4,220,528	-0.13(-0.66%)
May 09, 2007	19.94	19.98	19.84	19.91	3,366,406	-0.04(-0.22%)
May 08, 2007	20.00	20.02	19.82	19.95	3,963,884	-0.09(-0.45%)
May 07, 2007	20.21	20.30	20.03	20.04	3,965,136	-0.10(-0.48%)
May 04, 2007	20.30	20.30	20.07	20.14	3,525,381	-0.15(-0.76%)
May 03, 2007	20.35	20.45	20.11	20.29	4,106,759	+0.09(+0.43%)
May 02, 2007	20.05	20.28	19.99	20.21	5,995,950	-0.16(-0.78%)

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.