Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	18.34	19.03	18.34	18.95	15,400,154	+0.12(+0.63%)
May 30, 2007	18.65	18.83	18.62	18.83	10,866,876	+0.01(+0.07%)
May 29, 2007	18.67	18.87	18.44	18.82	16,360,530	+0.03(+0.17%)
May 25, 2007	18.80	18.90	18.74	18.79	14,076,823	+0.01(+0.07%)
May 24, 2007	18.79	18.88	18.74	18.77	14,658,579	+0.02(+0.10%)
May 23, 2007	18.79	18.90	18.65	18.75	10,532,457	-0.14(-0.73%)
May 22, 2007	18.84	18.95	18.62	18.89	12,400,178	-0.06(-0.30%)
May 21, 2007	18.87	19.00	18.79	18.95	11,283,540	-0.09(-0.46%)
May 18, 2007	18.89	19.05	18.78	19.04	16,024,638	+0.15(+0.79%)
May 17, 2007	18.80	18.91	18.72	18.89	10,122,161	+0.08(+0.43%)
May 16, 2007	18.92	19.02	18.75	18.80	14,041,613	-0.09(-0.50%)
May 15, 2007	18.91	19.00	18.80	18.90	10,200,062	+0.09(+0.47%)
May 14, 2007	18.90	19.07	18.74	18.81	11,924,870	-0.09(-0.50%)
May 11, 2007	18.64	18.91	18.49	18.90	11,365,425	+0.22(+1.20%)
May 10, 2007	18.84	18.87	18.66	18.68	12,183,496	-0.23(-1.22%)
May 09, 2007	18.88	18.97	18.79	18.91	12,914,734	+0.03(+0.13%)
May 08, 2007	18.75	18.91	18.70	18.89	15,317,899	+0.06(+0.33%)
May 07, 2007	18.75	18.92	18.69	18.82	18,110,978	+0.06(+0.30%)
May 04, 2007	18.37	18.79	18.35	18.77	26,661,394	+0.43(+2.32%)
May 03, 2007	17.94	18.50	17.94	18.34	23,597,346	+0.40(+2.23%)
May 02, 2007	17.93	18.12	17.88	17.94	26,309,108	+0.01(+0.07%)

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.