Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	18.58	18.89	18.58	18.84	521,837	+0.41(+2.23%)
May 30, 2007	18.30	18.46	18.12	18.43	298,584	+0.00(+0.00%)
May 29, 2007	18.78	18.79	18.36	18.43	194,577	-0.13(-0.69%)
May 25, 2007	18.50	18.61	18.26	18.56	547,168	+0.41(+2.26%)
May 24, 2007	19.05	19.17	18.12	18.15	576,997	-0.85(-4.48%)
May 23, 2007	19.17	19.23	18.83	19.00	442,277	+0.17(+0.90%)
May 22, 2007	19.31	19.35	18.80	18.83	417,165	-0.59(-3.02%)
May 21, 2007	19.34	19.54	19.25	19.42	464,607	+0.17(+0.88%)
May 18, 2007	19.15	19.39	19.13	19.25	416,544	+0.29(+1.53%)
May 17, 2007	19.20	19.22	18.73	18.96	711,438	-0.27(-1.42%)
May 16, 2007	19.36	19.64	19.05	19.23	554,847	+0.01(+0.04%)
May 15, 2007	19.25	19.65	19.18	19.22	453,376	+0.10(+0.55%)
May 14, 2007	19.22	19.49	18.59	19.12	778,330	-0.36(-1.86%)
May 11, 2007	19.37	19.50	19.33	19.48	310,653	+0.23(+1.17%)
May 10, 2007	19.41	19.63	19.07	19.26	430,716	-0.69(-3.47%)
May 09, 2007	19.78	20.09	19.73	19.95	257,137	-0.02(-0.12%)
May 08, 2007	19.62	20.11	19.57	19.97	405,953	+0.01(+0.04%)
May 07, 2007	20.05	20.20	19.87	19.96	333,452	-0.02(-0.08%)
May 04, 2007	20.28	20.49	19.88	19.98	348,842	+0.01(+0.04%)
May 03, 2007	19.81	20.10	19.69	19.97	186,403	+0.31(+1.55%)
May 02, 2007	19.28	19.75	19.19	19.67	350,004	+0.36(+1.87%)

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.