Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	17.11	17.69	17.11	17.50	2,562,481	+0.02(+0.09%)
May 30, 2007	17.47	17.62	17.32	17.48	3,060,706	-0.14(-0.80%)
May 29, 2007	17.33	17.66	17.33	17.62	4,355,556	+0.29(+1.68%)
May 25, 2007	17.06	17.39	16.95	17.33	3,311,313	+0.31(+1.80%)
May 24, 2007	17.48	17.62	17.00	17.03	4,498,991	-0.24(-1.41%)
May 23, 2007	17.20	17.55	17.18	17.27	3,214,566	+0.17(+1.01%)
May 22, 2007	17.25	17.30	17.08	17.10	3,880,327	-0.20(-1.18%)
May 21, 2007	17.29	17.44	17.23	17.30	2,518,711	-0.01(-0.05%)
May 18, 2007	17.43	17.43	17.29	17.31	2,177,523	-0.12(-0.68%)
May 17, 2007	17.55	17.62	17.43	17.43	3,538,932	-0.12(-0.67%)
May 16, 2007	17.17	17.64	17.03	17.55	4,678,987	+0.37(+2.15%)
May 15, 2007	17.04	17.25	17.00	17.18	3,323,638	+0.16(+0.97%)
May 14, 2007	16.99	17.06	16.96	17.01	3,588,569	+0.02(+0.14%)
May 11, 2007	17.00	17.12	16.94	16.99	3,893,657	-0.02(-0.14%)
May 10, 2007	17.07	17.19	16.91	17.01	5,334,751	-0.12(-0.69%)
May 09, 2007	17.03	17.14	16.99	17.13	4,772,587	+0.11(+0.65%)
May 08, 2007	16.75	17.14	16.75	17.02	6,282,958	+0.19(+1.12%)
May 07, 2007	16.73	16.91	16.63	16.83	4,267,112	+0.06(+0.37%)
May 04, 2007	16.75	16.85	16.67	16.77	3,660,688	+0.02(+0.09%)
May 03, 2007	16.60	16.79	16.60	16.75	4,434,798	+0.12(+0.71%)
May 02, 2007	16.68	16.76	16.61	16.63	3,214,056	+0.03(+0.19%)

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.