Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	20.41	20.41	19.89	20.06	11,023	-0.28(-1.36%)
May 30, 2007	20.23	20.38	19.83	20.34	41,986	+0.01(+0.04%)
May 29, 2007	19.72	20.39	19.67	20.33	37,728	+0.72(+3.69%)
May 25, 2007	19.96	20.04	19.48	19.60	37,592	-0.06(-0.31%)
May 24, 2007	19.82	20.03	19.21	19.66	48,260	-0.22(-1.08%)
May 23, 2007	20.47	20.47	19.84	19.88	43,361	-0.54(-2.66%)
May 22, 2007	19.68	20.64	19.68	20.42	68,232	+0.64(+3.22%)
May 21, 2007	19.77	20.01	19.66	19.78	32,524	-0.05(-0.26%)
May 18, 2007	19.31	19.89	18.85	19.84	76,828	+0.61(+3.18%)
May 17, 2007	19.70	19.73	19.11	19.22	43,374	-0.45(-2.28%)
May 16, 2007	19.59	19.70	18.92	19.67	62,771	+0.18(+0.93%)
May 15, 2007	19.21	19.73	18.89	19.49	91,380	+0.33(+1.71%)
May 14, 2007	19.61	19.72	19.09	19.16	63,372	-0.50(-2.54%)
May 11, 2007	19.22	19.97	19.05	19.66	63,817	+0.79(+4.20%)
May 10, 2007	19.36	19.43	18.62	18.87	70,114	-0.63(-3.23%)
May 09, 2007	19.60	19.73	19.34	19.50	41,890	-0.14(-0.70%)
May 08, 2007	20.26	20.43	19.46	19.64	69,654	-0.66(-3.27%)
May 07, 2007	20.84	21.01	20.30	20.30	30,522	-0.71(-3.36%)
May 04, 2007	21.33	21.34	20.78	21.01	9,186	+0.01(+0.04%)
May 03, 2007	20.84	21.34	20.84	21.00	33,985	+0.19(+0.91%)
May 02, 2007	20.29	20.91	20.22	20.81	32,374	+0.61(+3.03%)

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.