Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	20.31	20.40	20.00	20.14	1,660,506	-0.17(-0.83%)
May 30, 2007	19.65	20.36	19.57	20.31	2,171,063	+0.56(+2.83%)
May 29, 2007	19.58	19.80	19.50	19.75	1,293,829	+0.25(+1.27%)
May 25, 2007	19.38	19.54	19.31	19.50	755,509	+0.18(+0.91%)
May 24, 2007	19.21	19.69	19.21	19.32	2,173,798	+0.13(+0.69%)
May 23, 2007	19.10	19.37	19.07	19.19	847,144	+0.12(+0.63%)
May 22, 2007	18.90	19.07	18.75	19.07	907,048	+0.24(+1.30%)
May 21, 2007	18.62	18.98	18.52	18.83	524,643	+0.22(+1.18%)
May 18, 2007	18.45	18.69	18.20	18.61	687,945	+0.18(+0.97%)
May 17, 2007	18.39	18.51	18.25	18.43	463,098	-0.01(-0.08%)
May 16, 2007	18.28	18.44	18.22	18.44	1,073,632	+0.26(+1.41%)
May 15, 2007	18.45	18.59	18.15	18.19	802,831	-0.31(-1.68%)
May 14, 2007	18.69	18.81	18.43	18.50	582,907	-0.17(-0.90%)
May 11, 2007	18.57	18.69	18.53	18.67	634,879	+0.20(+1.07%)
May 10, 2007	18.79	18.82	18.45	18.47	923,734	-0.46(-2.43%)
May 09, 2007	18.86	19.03	18.75	18.93	626,946	-0.11(-0.56%)
May 08, 2007	18.82	19.06	18.68	19.04	676,456	+0.05(+0.25%)
May 07, 2007	19.11	19.17	18.90	18.99	462,824	-0.15(-0.76%)
May 04, 2007	19.05	19.18	18.97	19.13	487,716	+0.11(+0.60%)
May 03, 2007	18.83	19.09	18.83	19.02	885,986	+0.17(+0.89%)
May 02, 2007	18.51	18.89	18.43	18.85	667,430	+0.34(+1.82%)

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.