Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	18.90	21.06	18.90	20.75	121,835	+1.98(+10.55%)
May 30, 2007	18.75	18.93	18.44	18.77	280,811	+0.02(+0.11%)
May 29, 2007	18.94	19.19	18.67	18.75	67,726	-0.21(-1.11%)
May 25, 2007	18.67	19.28	18.67	18.96	98,193	+0.47(+2.54%)
May 24, 2007	19.03	19.08	18.17	18.49	114,899	-0.51(-2.68%)
May 23, 2007	19.38	19.57	18.93	19.00	53,615	-0.42(-2.16%)
May 22, 2007	19.44	19.50	18.96	19.42	30,132	+0.06(+0.31%)
May 21, 2007	19.25	19.47	19.08	19.36	40,731	+0.11(+0.57%)
May 18, 2007	18.70	19.68	18.70	19.25	126,425	+0.54(+2.89%)
May 17, 2007	18.17	19.00	18.06	18.71	50,925	+0.55(+3.03%)
May 16, 2007	17.90	18.35	17.90	18.16	44,179	+0.25(+1.40%)
May 15, 2007	17.99	18.32	17.70	17.91	59,793	+0.16(+0.90%)
May 14, 2007	17.80	17.92	17.70	17.75	31,380	+0.07(+0.40%)
May 11, 2007	17.96	18.00	17.62	17.68	37,610	-0.15(-0.84%)
May 10, 2007	18.25	18.36	17.72	17.83	94,910	-0.28(-1.55%)
May 09, 2007	17.53	18.40	17.47	18.11	476,768	+0.43(+2.43%)
May 08, 2007	17.78	17.86	17.46	17.68	46,913	-0.13(-0.73%)
May 07, 2007	17.87	17.97	17.70	17.81	113,110	-0.13(-0.72%)
May 04, 2007	18.31	18.80	17.78	17.94	93,838	-0.28(-1.54%)
May 03, 2007	17.40	18.29	17.40	18.22	69,994	+0.77(+4.41%)
May 02, 2007	17.63	17.63	17.25	17.45	89,725	-0.14(-0.80%)

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.