Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	21.50	22.15	21.49	21.69	991,523	+0.36(+1.69%)
May 30, 2007	20.86	21.44	20.62	21.33	682,212	+0.29(+1.38%)
May 29, 2007	20.41	21.14	20.34	21.04	760,813	+0.79(+3.90%)
May 25, 2007	19.95	20.27	19.89	20.25	284,724	+0.39(+1.96%)
May 24, 2007	20.47	20.65	19.58	19.86	402,157	-0.51(-2.50%)
May 23, 2007	20.52	20.57	20.27	20.37	386,169	+0.03(+0.15%)
May 22, 2007	20.35	20.69	20.19	20.34	470,312	+0.18(+0.89%)
May 21, 2007	20.07	20.69	19.84	20.16	601,135	+0.16(+0.80%)
May 18, 2007	19.93	20.09	19.75	20.00	762,119	+0.15(+0.76%)
May 17, 2007	19.21	19.94	19.21	19.85	829,261	+0.46(+2.37%)
May 16, 2007	19.37	19.64	18.98	19.39	447,064	+0.02(+0.10%)
May 15, 2007	19.07	19.77	18.99	19.37	726,462	+0.40(+2.11%)
May 14, 2007	19.02	19.59	18.86	18.97	1,047,775	-0.03(-0.16%)
May 11, 2007	18.40	19.00	18.30	19.00	755,055	+0.58(+3.15%)
May 10, 2007	18.78	18.94	18.33	18.42	411,592	-0.39(-2.07%)
May 09, 2007	18.81	19.15	18.54	18.81	426,581	-0.01(-0.05%)
May 08, 2007	18.90	18.90	18.45	18.82	239,796	-0.03(-0.16%)
May 07, 2007	18.84	19.06	18.51	18.85	556,450	+0.14(+0.75%)
May 04, 2007	18.50	18.76	18.25	18.71	506,635	+0.38(+2.07%)
May 03, 2007	17.94	18.46	17.74	18.33	853,470	+0.52(+2.92%)
May 02, 2007	17.54	17.95	17.35	17.81	1,032,002	+0.40(+2.30%)

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.