Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	19.21	19.28	19.09	19.18	240,636	+0.21(+1.13%)
May 30, 2007	18.89	18.98	18.86	18.96	138,750	+0.04(+0.19%)
May 29, 2007	18.96	19.09	18.89	18.93	159,485	+0.27(+1.47%)
May 25, 2007	18.64	18.72	18.56	18.65	248,572	+0.23(+1.23%)
May 24, 2007	18.59	18.59	18.40	18.43	184,829	-0.30(-1.61%)
May 23, 2007	18.81	18.82	18.66	18.73	144,638	-0.27(-1.40%)
May 22, 2007	18.91	19.03	18.89	18.99	239,612	-0.20(-1.06%)
May 21, 2007	19.16	19.28	19.13	19.20	177,917	-0.36(-1.86%)
May 18, 2007	19.42	19.59	19.41	19.56	227,837	-0.05(-0.26%)
May 17, 2007	19.57	19.69	19.50	19.61	166,909	-0.17(-0.85%)
May 16, 2007	19.82	19.83	19.66	19.78	127,742	-0.08(-0.41%)
May 15, 2007	19.73	19.94	19.69	19.86	156,157	+0.24(+1.21%)
May 14, 2007	19.62	19.64	19.52	19.62	109,566	-0.03(-0.16%)
May 11, 2007	19.34	19.65	19.34	19.65	245,500	+0.11(+0.54%)
May 10, 2007	19.79	19.85	19.51	19.55	105,982	-0.43(-2.13%)
May 09, 2007	19.98	20.00	19.86	19.97	82,430	-0.17(-0.83%)
May 08, 2007	20.27	20.29	20.05	20.14	101,630	+0.12(+0.60%)
May 07, 2007	19.99	20.05	19.95	20.02	67,839	+0.18(+0.93%)
May 04, 2007	19.72	19.87	19.72	19.84	86,270	-0.05(-0.26%)
May 03, 2007	19.77	19.96	19.70	19.89	146,686	+0.12(+0.63%)
May 02, 2007	19.59	19.84	19.58	19.76	136,702	+0.21(+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.