Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	19.63	19.77	19.50	19.73	926,929	+0.19(+0.98%)
May 30, 2007	19.11	19.55	19.06	19.54	1,298,297	+0.22(+1.13%)
May 29, 2007	19.19	19.37	19.14	19.32	767,755	+0.14(+0.71%)
May 25, 2007	19.06	19.22	18.97	19.19	510,469	+0.16(+0.86%)
May 24, 2007	19.12	19.25	18.95	19.02	978,594	-0.10(-0.54%)
May 23, 2007	19.38	19.44	19.08	19.12	3,146,916	-0.22(-1.13%)
May 22, 2007	19.26	19.44	19.17	19.34	1,445,694	-0.06(-0.32%)
May 21, 2007	19.41	19.43	19.27	19.40	1,310,045	+0.07(+0.35%)
May 18, 2007	19.39	19.44	19.25	19.34	1,198,410	+0.01(+0.04%)
May 17, 2007	19.36	19.44	19.28	19.33	1,074,857	+0.01(+0.04%)
May 16, 2007	18.98	19.37	18.89	19.32	1,042,623	+0.39(+2.05%)
May 15, 2007	19.04	19.20	18.87	18.93	671,199	-0.15(-0.79%)
May 14, 2007	19.25	19.28	19.01	19.08	591,493	-0.19(-0.99%)
May 11, 2007	19.18	19.37	19.16	19.27	271,205	+0.20(+1.04%)
May 10, 2007	19.38	19.39	19.05	19.08	512,373	-0.39(-2.00%)
May 09, 2007	19.34	19.61	19.27	19.47	871,489	+0.10(+0.53%)
May 08, 2007	19.28	19.40	19.14	19.36	772,004	-0.04(-0.21%)
May 07, 2007	19.44	19.54	19.36	19.40	922,331	-0.03(-0.18%)
May 04, 2007	19.36	19.56	19.25	19.44	778,304	+0.08(+0.39%)
May 03, 2007	19.25	19.50	19.19	19.36	825,043	+0.19(+1.00%)
May 02, 2007	19.17	19.53	19.10	19.17	1,005,524	-0.04(-0.21%)

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.