Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	18.58	18.98	18.31	18.71	550,231	+0.11(+0.59%)
May 30, 2007	18.50	18.84	17.92	18.60	371,507	-0.14(-0.75%)
May 29, 2007	18.45	18.98	18.45	18.74	331,136	+0.24(+1.30%)
May 25, 2007	18.20	18.61	18.08	18.50	150,776	+0.35(+1.93%)
May 24, 2007	18.33	18.51	18.00	18.15	235,766	-0.24(-1.31%)
May 23, 2007	18.24	18.41	18.00	18.39	523,561	-0.01(-0.05%)
May 22, 2007	18.40	18.87	18.01	18.40	121,296	-0.05(-0.27%)
May 21, 2007	18.29	18.60	18.29	18.45	132,103	+0.16(+0.87%)
May 18, 2007	17.79	18.34	17.75	18.29	221,154	+0.54(+3.04%)
May 17, 2007	17.45	17.75	17.41	17.75	289,037	+0.20(+1.14%)
May 16, 2007	18.24	18.24	16.87	17.55	384,552	-0.10(-0.57%)
May 15, 2007	17.75	18.12	17.59	17.65	156,473	-0.16(-0.90%)
May 14, 2007	18.02	18.03	17.50	17.81	205,791	-0.25(-1.38%)
May 11, 2007	18.34	18.45	17.94	18.06	252,964	-0.30(-1.63%)
May 10, 2007	18.46	18.59	18.25	18.36	158,944	-0.24(-1.29%)
May 09, 2007	18.78	18.78	18.50	18.60	317,238	-0.38(-2.00%)
May 08, 2007	18.58	19.39	18.51	18.98	637,266	-0.68(-3.46%)
May 07, 2007	18.10	19.80	18.10	19.66	586,930	+1.41(+7.73%)
May 04, 2007	17.98	18.65	17.37	18.25	1,178,465	+1.72(+10.41%)
May 03, 2007	16.50	16.71	16.05	16.53	356,102	-0.07(-0.42%)
May 02, 2007	16.10	16.61	15.89	16.60	428,229	+0.60(+3.75%)

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.