Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	17.78	18.25	17.78	17.83	12,230	+0.05(+0.28%)
May 30, 2007	17.21	18.18	17.21	17.78	16,736	+0.26(+1.51%)
May 29, 2007	17.58	17.58	17.40	17.52	4,827	-0.06(-0.35%)
May 25, 2007	17.83	18.02	17.40	17.58	15,770	-0.02(-0.14%)
May 24, 2007	18.10	18.10	17.41	17.61	15,770	-0.26(-1.44%)
May 23, 2007	18.38	18.42	17.38	17.87	16,736	-0.51(-2.79%)
May 22, 2007	18.49	18.55	18.21	18.38	7,402	-0.19(-1.03%)
May 21, 2007	18.63	18.63	18.18	18.57	6,115	+0.13(+0.70%)
May 18, 2007	18.23	18.70	18.18	18.44	8,689	+0.27(+1.49%)
May 17, 2007	17.73	18.33	17.73	18.17	9,655	+0.07(+0.40%)
May 16, 2007	17.91	18.10	17.77	18.10	4,827	+0.43(+2.43%)
May 15, 2007	17.66	17.77	17.37	17.67	9,977	+0.27(+1.55%)
May 14, 2007	17.68	17.87	17.29	17.40	6,115	-0.28(-1.56%)
May 11, 2007	17.71	17.71	17.60	17.68	2,252	+0.08(+0.46%)
May 10, 2007	17.71	17.71	17.10	17.60	7,402	-0.02(-0.11%)
May 09, 2007	17.42	17.63	17.40	17.61	3,862	-0.04(-0.21%)
May 08, 2007	18.38	18.38	17.02	17.65	21,885	-0.51(-2.82%)
May 07, 2007	18.26	18.32	18.02	18.16	16,092	-0.09(-0.49%)
May 04, 2007	18.16	18.32	18.07	18.25	9,011	-0.09(-0.51%)
May 03, 2007	18.31	18.44	18.30	18.35	6,437	+0.03(+0.19%)
May 02, 2007	18.20	18.44	18.20	18.31	33,472	-0.17(-0.91%)

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.