Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	19.96	20.48	19.96	20.25	204,738	+0.37(+1.86%)
May 30, 2007	19.56	20.61	19.56	19.88	32,088	+0.04(+0.20%)
May 29, 2007	19.99	20.14	19.71	19.84	111,293	-0.32(-1.59%)
May 25, 2007	20.00	20.41	20.00	20.16	49,358	+0.43(+2.15%)
May 24, 2007	19.99	20.08	19.60	19.73	91,175	-0.36(-1.77%)
May 23, 2007	20.12	20.25	19.85	20.09	73,453	-0.07(-0.35%)
May 22, 2007	19.51	20.30	19.51	20.16	251,510	+0.75(+3.86%)
May 21, 2007	18.83	19.58	18.83	19.41	113,084	+0.69(+3.69%)
May 18, 2007	18.39	19.01	18.39	18.72	22,625	+0.36(+1.96%)
May 17, 2007	18.80	19.00	18.34	18.36	34,850	-0.44(-2.34%)
May 16, 2007	18.94	19.26	18.40	18.80	62,039	-0.14(-0.74%)
May 15, 2007	19.28	19.40	18.54	18.94	39,415	-0.31(-1.61%)
May 14, 2007	18.31	19.25	18.31	19.25	300,765	+0.82(+4.45%)
May 11, 2007	18.00	18.57	17.90	18.43	150,137	+0.42(+2.33%)
May 10, 2007	18.12	18.58	17.74	18.01	191,175	-0.03(-0.17%)
May 09, 2007	17.59	18.06	17.59	18.04	80,160	+0.03(+0.17%)
May 08, 2007	18.14	18.27	17.25	18.01	72,552	-0.26(-1.42%)
May 07, 2007	18.30	18.34	17.65	18.27	84,081	+0.39(+2.18%)
May 04, 2007	16.77	18.26	16.77	17.88	183,370	+1.26(+7.58%)
May 03, 2007	17.35	17.87	16.62	16.62	106,297	-0.76(-4.37%)
May 02, 2007	16.88	17.50	16.61	17.38	252,973	+0.87(+5.27%)

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.