Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	17.87	18.34	17.87	17.92	12,173	+0.05(+0.28%)
May 30, 2007	17.29	18.26	17.29	17.87	16,658	+0.27(+1.51%)
May 29, 2007	17.66	17.66	17.48	17.60	4,805	-0.06(-0.35%)
May 25, 2007	17.92	18.11	17.48	17.66	15,697	-0.03(-0.14%)
May 24, 2007	18.18	18.18	17.50	17.69	15,697	-0.26(-1.44%)
May 23, 2007	18.46	18.51	17.47	17.95	16,658	-0.51(-2.79%)
May 22, 2007	18.57	18.63	18.29	18.46	7,368	-0.19(-1.03%)
May 21, 2007	18.71	18.71	18.26	18.66	6,086	+0.13(+0.70%)
May 18, 2007	18.32	18.79	18.26	18.53	8,649	+0.27(+1.49%)
May 17, 2007	17.81	18.42	17.81	18.25	9,610	+0.07(+0.39%)
May 16, 2007	18.00	18.18	17.86	18.18	4,805	+0.43(+2.43%)
May 15, 2007	17.75	17.85	17.46	17.75	9,930	+0.27(+1.55%)
May 14, 2007	17.76	17.95	17.37	17.48	6,086	-0.28(-1.56%)
May 11, 2007	17.79	17.79	17.68	17.76	2,242	+0.08(+0.46%)
May 10, 2007	17.79	17.79	17.18	17.68	7,368	-0.02(-0.11%)
May 09, 2007	17.50	17.71	17.48	17.70	3,844	-0.04(-0.21%)
May 08, 2007	18.47	18.47	17.10	17.73	21,783	-0.52(-2.82%)
May 07, 2007	18.35	18.40	18.11	18.25	16,017	-0.09(-0.49%)
May 04, 2007	18.25	18.40	18.15	18.34	8,969	-0.09(-0.51%)
May 03, 2007	18.40	18.52	18.39	18.43	6,407	+0.03(+0.19%)
May 02, 2007	18.28	18.53	18.28	18.40	33,316	-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.