Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	19.77	19.84	19.64	19.73	233,821	+0.22(+1.13%)
May 30, 2007	19.44	19.53	19.41	19.51	134,820	+0.04(+0.19%)
May 29, 2007	19.51	19.65	19.45	19.48	154,968	+0.28(+1.47%)
May 25, 2007	19.18	19.26	19.10	19.20	241,532	+0.23(+1.23%)
May 24, 2007	19.14	19.14	18.94	18.96	179,594	-0.31(-1.61%)
May 23, 2007	19.36	19.37	19.20	19.27	140,541	-0.27(-1.40%)
May 22, 2007	19.47	19.58	19.44	19.55	232,826	-0.21(-1.06%)
May 21, 2007	19.72	19.84	19.69	19.76	172,878	-0.37(-1.86%)
May 18, 2007	19.99	20.16	19.98	20.13	221,384	-0.05(-0.26%)
May 17, 2007	20.14	20.26	20.07	20.18	162,182	-0.17(-0.85%)
May 16, 2007	20.40	20.41	20.23	20.35	124,124	-0.08(-0.41%)
May 15, 2007	20.31	20.52	20.26	20.44	151,735	+0.25(+1.21%)
May 14, 2007	20.19	20.22	20.09	20.19	106,463	-0.03(-0.16%)
May 11, 2007	19.91	20.23	19.90	20.23	238,547	+0.11(+0.54%)
May 10, 2007	20.37	20.43	20.08	20.12	102,980	-0.44(-2.13%)
May 09, 2007	20.56	20.58	20.44	20.56	80,096	-0.17(-0.83%)
May 08, 2007	20.86	20.88	20.64	20.73	98,752	+0.12(+0.61%)
May 07, 2007	20.58	20.63	20.53	20.60	65,917	+0.19(+0.93%)
May 04, 2007	20.30	20.45	20.30	20.41	83,827	-0.05(-0.26%)
May 03, 2007	20.35	20.54	20.27	20.47	142,531	+0.13(+0.63%)
May 02, 2007	20.16	20.41	20.15	20.34	132,830	+0.22(+1.08%)

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.