Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	17.58	18.16	17.58	18.12	401,952	+0.52(+2.95%)
May 30, 2007	17.74	17.76	17.44	17.60	143,812	-0.27(-1.51%)
May 29, 2007	17.62	17.88	17.58	17.87	294,428	+0.24(+1.36%)
May 25, 2007	17.59	17.79	17.52	17.63	205,206	+0.16(+0.92%)
May 24, 2007	17.59	18.06	17.41	17.47	463,492	-0.10(-0.57%)
May 23, 2007	17.82	17.92	17.54	17.57	278,555	-0.26(-1.46%)
May 22, 2007	17.55	17.95	17.47	17.83	243,826	+0.32(+1.83%)
May 21, 2007	17.50	17.72	17.38	17.51	226,529	+0.03(+0.17%)
May 18, 2007	17.47	17.55	17.19	17.48	370,034	+0.10(+0.58%)
May 17, 2007	17.04	17.47	16.98	17.38	669,011	+0.33(+1.94%)
May 16, 2007	17.19	17.24	16.91	17.05	414,616	-0.12(-0.70%)
May 15, 2007	17.54	17.67	17.08	17.17	648,007	-0.42(-2.39%)
May 14, 2007	18.03	18.07	17.47	17.59	854,685	-0.47(-2.60%)
May 11, 2007	17.83	18.14	17.80	18.06	393,949	+0.24(+1.35%)
May 10, 2007	18.16	18.26	17.71	17.82	352,854	-0.44(-2.41%)
May 09, 2007	18.11	18.37	18.10	18.26	240,845	+0.05(+0.27%)
May 08, 2007	18.33	18.33	18.05	18.21	521,458	-0.23(-1.25%)
May 07, 2007	18.46	18.58	18.37	18.44	177,964	-0.06(-0.32%)
May 04, 2007	18.61	18.76	18.38	18.50	396,123	-0.16(-0.86%)
May 03, 2007	18.64	18.85	18.61	18.66	405,680	-0.08(-0.43%)
May 02, 2007	18.34	18.93	18.31	18.74	632,330	+0.37(+2.01%)

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.