Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	22.11	22.43	22.05	22.23	713,900	+0.16(+0.72%)
May 30, 2007	21.33	22.15	21.25	22.07	817,200	+0.60(+2.79%)
May 29, 2007	21.71	21.71	21.21	21.47	457,800	-0.10(-0.46%)
May 25, 2007	21.50	21.64	21.49	21.57	343,100	+0.04(+0.19%)
May 24, 2007	22.04	22.14	21.44	21.53	576,400	-0.51(-2.31%)
May 23, 2007	22.06	22.26	21.96	22.04	862,200	+0.00(+0.00%)
May 22, 2007	21.40	22.12	21.40	22.04	1,421,520	+1.46(+7.09%)
May 21, 2007	20.32	20.69	20.25	20.58	709,200	+0.21(+1.03%)
May 18, 2007	20.37	20.43	20.22	20.37	354,600	-0.03(-0.15%)
May 17, 2007	20.53	20.53	20.35	20.40	365,800	-0.12(-0.58%)
May 16, 2007	20.74	20.74	20.41	20.52	557,600	-0.19(-0.92%)
May 15, 2007	20.83	20.88	20.69	20.71	517,300	-0.12(-0.58%)
May 14, 2007	20.89	20.98	20.75	20.83	540,800	+0.10(+0.48%)
May 11, 2007	20.97	20.97	20.47	20.73	477,900	-0.07(-0.34%)
May 10, 2007	20.65	20.95	20.52	20.80	508,100	+0.16(+0.78%)
May 09, 2007	20.71	20.84	20.44	20.64	745,000	-0.25(-1.20%)
May 08, 2007	20.00	21.10	20.62	20.89	633,700	-0.04(-0.19%)
May 07, 2007	20.64	20.99	20.64	20.93	584,300	+0.29(+1.41%)
May 04, 2007	20.62	20.68	20.47	20.64	474,300	+0.05(+0.24%)
May 03, 2007	20.67	20.72	20.47	20.59	914,000	+0.08(+0.39%)
May 02, 2007	20.25	20.75	20.24	20.51	1,123,700	+0.27(+1.33%)

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.