Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	17.75	18.22	17.75	17.80	12,255	+0.05(+0.28%)
May 30, 2007	17.17	18.14	17.17	17.75	16,770	+0.26(+1.51%)
May 29, 2007	17.54	17.55	17.36	17.48	4,837	-0.06(-0.35%)
May 25, 2007	17.80	17.98	17.36	17.55	15,803	-0.02(-0.14%)
May 24, 2007	18.06	18.06	17.38	17.57	15,803	-0.26(-1.44%)
May 23, 2007	18.34	18.39	17.35	17.83	16,770	-0.51(-2.79%)
May 22, 2007	18.45	18.51	18.17	18.34	7,417	-0.19(-1.03%)
May 21, 2007	18.59	18.59	18.14	18.53	6,127	+0.13(+0.70%)
May 18, 2007	18.19	18.67	18.14	18.40	8,707	+0.27(+1.49%)
May 17, 2007	17.69	18.29	17.69	18.13	9,675	+0.07(+0.40%)
May 16, 2007	17.88	18.06	17.74	18.06	4,837	+0.43(+2.43%)
May 15, 2007	17.63	17.73	17.34	17.63	9,997	+0.27(+1.55%)
May 14, 2007	17.64	17.83	17.25	17.36	6,127	-0.28(-1.56%)
May 11, 2007	17.67	17.67	17.56	17.64	2,257	+0.08(+0.46%)
May 10, 2007	17.67	17.67	17.07	17.56	7,417	-0.02(-0.11%)
May 09, 2007	17.38	17.59	17.36	17.58	3,870	-0.04(-0.21%)
May 08, 2007	18.35	18.35	16.98	17.61	21,931	-0.51(-2.82%)
May 07, 2007	18.23	18.28	17.98	18.13	16,125	-0.09(-0.49%)
May 04, 2007	18.13	18.28	18.03	18.22	9,030	-0.09(-0.51%)
May 03, 2007	18.28	18.40	18.27	18.31	6,450	+0.03(+0.19%)
May 02, 2007	18.16	18.40	18.16	18.28	33,541	-0.17(-0.91%)

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.