Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	17.11	17.69	17.11	17.49	2,563,252	+0.02(+0.09%)
May 30, 2007	17.47	17.61	17.31	17.48	3,061,628	-0.14(-0.80%)
May 29, 2007	17.33	17.66	17.33	17.62	4,356,867	+0.29(+1.68%)
May 25, 2007	17.05	17.38	16.94	17.33	3,312,309	+0.31(+1.80%)
May 24, 2007	17.48	17.62	16.99	17.02	4,500,346	-0.24(-1.41%)
May 23, 2007	17.19	17.55	17.18	17.27	3,215,534	+0.17(+1.01%)
May 22, 2007	17.24	17.30	17.08	17.09	3,881,495	-0.20(-1.18%)
May 21, 2007	17.28	17.44	17.23	17.30	2,519,470	-0.01(-0.05%)
May 18, 2007	17.42	17.42	17.28	17.30	2,178,178	-0.12(-0.68%)
May 17, 2007	17.54	17.62	17.42	17.42	3,539,997	-0.12(-0.67%)
May 16, 2007	17.16	17.63	17.03	17.54	4,680,395	+0.37(+2.15%)
May 15, 2007	17.04	17.25	17.00	17.17	3,324,639	+0.16(+0.97%)
May 14, 2007	16.98	17.05	16.95	17.01	3,589,649	+0.02(+0.14%)
May 11, 2007	16.99	17.12	16.94	16.98	3,894,829	-0.02(-0.14%)
May 10, 2007	17.07	17.19	16.90	17.01	5,336,356	-0.12(-0.69%)
May 09, 2007	17.03	17.13	16.98	17.12	4,774,023	+0.11(+0.65%)
May 08, 2007	16.75	17.13	16.75	17.01	6,284,849	+0.19(+1.12%)
May 07, 2007	16.72	16.90	16.63	16.83	4,268,396	+0.06(+0.37%)
May 04, 2007	16.75	16.85	16.66	16.76	3,661,790	+0.02(+0.09%)
May 03, 2007	16.59	16.79	16.59	16.75	4,436,133	+0.12(+0.71%)
May 02, 2007	16.68	16.76	16.61	16.63	3,215,024	+0.03(+0.19%)

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.