Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	19.78	19.86	19.66	19.75	233,666	+0.22(+1.13%)
May 30, 2007	19.45	19.55	19.42	19.53	134,730	+0.04(+0.19%)
May 29, 2007	19.53	19.66	19.46	19.49	154,866	+0.28(+1.47%)
May 25, 2007	19.20	19.27	19.12	19.21	241,372	+0.23(+1.23%)
May 24, 2007	19.15	19.15	18.95	18.98	179,475	-0.31(-1.61%)
May 23, 2007	19.37	19.38	19.21	19.29	140,448	-0.27(-1.40%)
May 22, 2007	19.48	19.60	19.45	19.56	232,671	-0.21(-1.06%)
May 21, 2007	19.73	19.86	19.70	19.77	172,763	-0.37(-1.86%)
May 18, 2007	20.00	20.17	19.99	20.14	221,237	-0.05(-0.26%)
May 17, 2007	20.15	20.28	20.08	20.19	162,074	-0.17(-0.85%)
May 16, 2007	20.42	20.42	20.25	20.37	124,041	-0.08(-0.41%)
May 15, 2007	20.32	20.53	20.28	20.45	151,634	+0.25(+1.21%)
May 14, 2007	20.20	20.23	20.10	20.21	106,392	-0.03(-0.16%)
May 11, 2007	19.92	20.24	19.91	20.24	238,389	+0.11(+0.54%)
May 10, 2007	20.38	20.44	20.09	20.13	102,912	-0.44(-2.13%)
May 09, 2007	20.58	20.60	20.46	20.57	80,043	-0.17(-0.83%)
May 08, 2007	20.87	20.89	20.65	20.74	98,686	+0.12(+0.60%)
May 07, 2007	20.59	20.65	20.54	20.62	65,873	+0.19(+0.93%)
May 04, 2007	20.31	20.46	20.31	20.43	83,771	-0.05(-0.26%)
May 03, 2007	20.36	20.55	20.29	20.48	142,436	+0.13(+0.63%)
May 02, 2007	20.17	20.43	20.17	20.35	132,742	+0.22(+1.08%)

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.