Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	20.19	20.52	19.86	20.23	1,056,854	-0.50(-2.40%)
May 30, 2007	20.39	20.88	20.39	20.72	307,026	+0.46(+2.27%)
May 29, 2007	20.46	20.84	20.19	20.26	450,064	-0.20(-0.96%)
May 25, 2007	20.46	20.66	20.31	20.46	254,039	+0.05(+0.23%)
May 24, 2007	20.80	20.96	20.33	20.41	441,640	-0.41(-1.96%)
May 23, 2007	21.21	21.28	20.79	20.82	374,326	-0.31(-1.47%)
May 22, 2007	21.12	21.22	20.70	21.13	511,983	+0.10(+0.49%)
May 21, 2007	20.32	21.44	20.32	21.03	1,119,376	+0.72(+3.54%)
May 18, 2007	19.83	20.39	19.78	20.31	553,002	+0.50(+2.53%)
May 17, 2007	20.22	20.22	19.71	19.81	788,278	-0.42(-2.10%)
May 16, 2007	20.47	20.47	20.05	20.23	401,873	-0.11(-0.53%)
May 15, 2007	20.33	20.45	20.14	20.34	822,828	+0.07(+0.36%)
May 14, 2007	20.65	20.95	20.20	20.27	665,127	-0.25(-1.24%)
May 11, 2007	20.73	21.05	20.22	20.52	786,355	-0.17(-0.82%)
May 10, 2007	20.94	21.06	20.69	20.69	1,030,913	-0.38(-1.82%)
May 09, 2007	21.21	21.25	20.70	21.08	1,313,066	-0.13(-0.63%)
May 08, 2007	21.36	21.43	21.13	21.21	919,181	-0.34(-1.56%)
May 07, 2007	22.26	22.26	21.28	21.55	1,379,367	-0.70(-3.14%)
May 04, 2007	21.84	22.25	21.52	22.25	1,726,021	+0.30(+1.37%)
May 03, 2007	21.35	21.97	20.82	21.95	4,421,338	-1.97(-8.24%)
May 02, 2007	23.70	24.30	23.54	23.92	1,621,942	+0.33(+1.40%)

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.