Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	20.87	21.27	20.86	21.27	373,522	+0.48(+2.31%)
May 30, 2007	20.79	20.80	20.28	20.79	417,684	+0.00(+0.00%)
May 29, 2007	20.22	20.79	20.22	20.79	264,451	+0.68(+3.36%)
May 25, 2007	20.03	20.25	19.96	20.11	254,380	+0.14(+0.69%)
May 24, 2007	20.59	20.64	19.85	19.97	468,354	-0.64(-3.10%)
May 23, 2007	21.01	21.18	20.58	20.61	312,438	-0.33(-1.60%)
May 22, 2007	20.40	20.98	20.37	20.95	317,666	+0.48(+2.34%)
May 21, 2007	20.02	20.53	20.02	20.47	299,643	+0.46(+2.29%)
May 18, 2007	19.88	20.15	19.60	20.01	261,396	+0.17(+0.84%)
May 17, 2007	20.06	20.06	19.73	19.84	286,160	-0.23(-1.16%)
May 16, 2007	20.11	20.19	19.71	20.08	357,838	+0.07(+0.33%)
May 15, 2007	19.75	20.27	19.75	20.01	533,524	+0.26(+1.33%)
May 14, 2007	19.98	20.11	19.68	19.75	278,456	-0.23(-1.16%)
May 11, 2007	19.79	19.98	19.65	19.98	367,207	+0.32(+1.63%)
May 10, 2007	19.90	19.90	19.55	19.66	520,345	-0.40(-1.99%)
May 09, 2007	19.49	20.08	19.41	20.06	410,118	+0.50(+2.56%)
May 08, 2007	19.23	19.63	18.97	19.56	395,672	+0.20(+1.01%)
May 07, 2007	20.04	20.04	19.18	19.36	633,406	-0.28(-1.44%)
May 04, 2007	19.41	19.89	19.18	19.65	282,171	+0.23(+1.20%)
May 03, 2007	19.36	19.53	19.04	19.41	366,918	+0.02(+0.11%)
May 02, 2007	19.20	19.55	19.20	19.39	283,822	+0.15(+0.75%)

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.