Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	20.64	20.80	20.59	20.67	2,952,211	+0.11(+0.55%)
May 30, 2007	20.24	20.56	20.10	20.56	3,172,186	+0.32(+1.57%)
May 29, 2007	20.30	20.49	20.21	20.24	2,301,849	-0.06(-0.31%)
May 25, 2007	20.18	20.34	20.16	20.30	1,893,458	+0.08(+0.39%)
May 24, 2007	20.45	20.49	20.22	20.22	2,236,096	-0.22(-1.06%)
May 23, 2007	20.39	20.52	20.37	20.44	2,427,379	+0.06(+0.29%)
May 22, 2007	20.14	20.51	20.12	20.38	2,135,194	+0.24(+1.18%)
May 21, 2007	20.12	20.23	20.03	20.14	3,139,429	+0.02(+0.10%)
May 18, 2007	20.10	20.16	20.02	20.12	2,143,802	+0.04(+0.19%)
May 17, 2007	20.05	20.20	20.05	20.08	3,291,021	-0.04(-0.19%)
May 16, 2007	20.16	20.21	20.07	20.12	3,164,535	-0.02(-0.10%)
May 15, 2007	20.16	20.25	20.11	20.14	2,635,877	-0.02(-0.10%)
May 14, 2007	20.11	20.29	19.96	20.16	1,710,068	+0.09(+0.44%)
May 11, 2007	20.02	20.10	19.89	20.07	2,910,129	+0.07(+0.36%)
May 10, 2007	20.39	20.41	20.00	20.00	2,340,106	-0.36(-1.79%)
May 09, 2007	20.40	20.50	20.28	20.37	1,753,850	-0.03(-0.16%)
May 08, 2007	20.33	20.41	20.20	20.40	2,102,437	+0.00(+0.02%)
May 07, 2007	20.33	20.43	20.17	20.40	2,008,469	+0.05(+0.27%)
May 04, 2007	20.32	20.46	20.14	20.34	2,631,812	+0.02(+0.10%)
May 03, 2007	19.69	20.50	19.67	20.32	3,920,394	+0.80(+4.11%)
May 02, 2007	19.17	19.53	19.15	19.52	2,251,994	+0.36(+1.86%)

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.