Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	17.60	17.76	17.51	17.69	321,299	+0.19(+1.09%)
May 30, 2007	17.21	17.58	17.13	17.50	128,143	+0.21(+1.19%)
May 29, 2007	17.31	17.65	17.29	17.30	119,363	+0.07(+0.39%)
May 25, 2007	17.25	17.47	17.19	17.23	166,398	+0.05(+0.28%)
May 24, 2007	17.39	17.39	17.03	17.18	327,152	-0.25(-1.43%)
May 23, 2007	17.52	17.77	17.32	17.43	267,575	-0.03(-0.19%)
May 22, 2007	16.95	17.47	16.84	17.47	512,365	+0.58(+3.43%)
May 21, 2007	16.63	17.16	16.63	16.89	369,588	+0.20(+1.20%)
May 18, 2007	16.88	16.88	16.63	16.69	191,274	-0.19(-1.11%)
May 17, 2007	17.25	17.25	16.81	16.87	250,434	-0.35(-2.03%)
May 16, 2007	17.61	17.64	17.08	17.22	206,325	-0.39(-2.23%)
May 15, 2007	18.18	18.19	17.61	17.61	266,530	-0.56(-3.10%)
May 14, 2007	18.14	18.25	18.10	18.18	250,225	+0.00(+0.03%)
May 11, 2007	18.09	18.35	18.09	18.17	129,397	+0.19(+1.04%)
May 10, 2007	18.04	18.21	17.80	17.99	279,073	-0.16(-0.87%)
May 09, 2007	18.05	18.54	17.89	18.14	265,485	+0.01(+0.08%)
May 08, 2007	18.03	18.22	17.87	18.13	182,913	+0.02(+0.13%)
May 07, 2007	18.20	18.36	18.08	18.11	79,645	-0.11(-0.63%)
May 04, 2007	18.20	18.34	18.10	18.22	447,980	+0.06(+0.34%)
May 03, 2007	18.04	18.28	17.97	18.16	192,947	+0.12(+0.69%)
May 02, 2007	17.78	18.16	17.73	18.03	283,044	+0.26(+1.45%)

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.