Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	23.68	24.01	23.20	23.67	81,842	-0.17(-0.71%)
May 30, 2007	23.56	23.86	22.92	23.84	102,117	+0.14(+0.60%)
May 29, 2007	23.22	23.70	22.99	23.70	106,469	+0.72(+3.11%)
May 25, 2007	22.66	23.05	22.62	22.99	59,126	+0.38(+1.67%)
May 24, 2007	22.80	23.08	22.29	22.61	130,566	-0.24(-1.07%)
May 23, 2007	23.32	23.34	22.83	22.85	131,415	-0.46(-1.98%)
May 22, 2007	23.19	23.38	22.94	23.32	83,435	+0.05(+0.20%)
May 21, 2007	22.84	23.31	22.79	23.27	95,536	+0.37(+1.60%)
May 18, 2007	21.87	23.03	21.86	22.90	118,889	+1.03(+4.69%)
May 17, 2007	22.08	22.17	21.74	21.87	49,466	-0.31(-1.40%)
May 16, 2007	21.82	22.35	21.69	22.19	49,891	+0.27(+1.25%)
May 15, 2007	21.95	22.32	21.68	21.91	68,255	-0.07(-0.30%)
May 14, 2007	22.04	22.14	21.60	21.98	220,658	-0.02(-0.09%)
May 11, 2007	21.69	22.14	21.69	22.00	80,144	+0.31(+1.43%)
May 10, 2007	22.14	22.19	21.68	21.69	80,144	-0.56(-2.50%)
May 09, 2007	22.23	22.61	21.95	22.24	79,295	+0.04(+0.17%)
May 08, 2007	21.24	22.27	21.20	22.20	225,996	+0.88(+4.11%)
May 07, 2007	20.86	21.66	20.86	21.33	123,454	+0.42(+2.03%)
May 04, 2007	21.37	21.67	20.88	20.90	179,714	-0.11(-0.54%)
May 03, 2007	19.41	21.46	18.98	21.02	306,034	+1.58(+8.14%)
May 02, 2007	19.11	19.48	19.10	19.43	83,753	+0.38(+1.98%)

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.