Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	17.50	17.52	17.29	17.51	17,215,328	+0.09(+0.52%)
May 30, 2007	16.81	17.49	16.73	17.42	22,446,422	+0.47(+2.77%)
May 29, 2007	16.96	17.16	16.83	16.95	11,104,320	+0.03(+0.17%)
May 25, 2007	16.88	16.98	16.62	16.92	11,004,329	+0.13(+0.75%)
May 24, 2007	17.20	17.31	16.66	16.80	24,049,794	-0.43(-2.52%)
May 23, 2007	17.37	17.50	17.21	17.23	25,016,682	-0.01(-0.04%)
May 22, 2007	17.19	17.39	17.07	17.24	20,458,362	+0.06(+0.37%)
May 21, 2007	16.69	17.32	16.60	17.18	29,029,046	+0.42(+2.51%)
May 18, 2007	16.73	16.77	16.53	16.76	16,298,276	+0.16(+0.97%)
May 17, 2007	16.69	16.76	16.52	16.59	14,182,661	-0.10(-0.59%)
May 16, 2007	16.64	16.73	16.48	16.69	19,359,634	+0.35(+2.14%)
May 15, 2007	16.44	16.60	16.25	16.34	17,424,156	-0.01(-0.04%)
May 14, 2007	16.62	16.79	16.27	16.35	16,048,064	-0.27(-1.64%)
May 11, 2007	16.43	16.70	16.36	16.62	16,956,996	+0.31(+1.89%)
May 10, 2007	16.50	16.54	16.18	16.31	18,116,450	-0.28(-1.69%)
May 09, 2007	16.47	16.77	16.47	16.59	16,077,371	-0.03(-0.17%)
May 08, 2007	16.66	16.80	16.43	16.62	12,952,621	-0.09(-0.55%)
May 07, 2007	16.82	17.01	16.69	16.71	9,043,059	-0.07(-0.42%)
May 04, 2007	17.08	17.13	16.69	16.78	16,688,595	-0.01(-0.04%)
May 03, 2007	16.69	16.98	16.25	16.79	11,004,920	+0.11(+0.63%)
May 02, 2007	16.51	16.92	16.50	16.69	15,325,688	+0.18(+1.10%)

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.