Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	19.48	19.54	18.95	19.04	1,629,588	-0.50(-2.58%)
May 30, 2007	19.36	19.61	19.23	19.54	742,570	+0.12(+0.62%)
May 29, 2007	19.36	19.52	19.31	19.42	367,678	+0.10(+0.52%)
May 25, 2007	19.32	19.48	19.14	19.32	534,662	+0.01(+0.05%)
May 24, 2007	19.83	19.86	19.07	19.31	1,556,452	-0.59(-2.94%)
May 23, 2007	19.80	20.15	19.59	19.89	1,287,468	+0.17(+0.86%)
May 22, 2007	19.62	19.84	19.50	19.73	853,114	+0.12(+0.59%)
May 21, 2007	18.91	19.64	18.91	19.61	1,557,736	+0.61(+3.18%)
May 18, 2007	18.82	19.09	18.70	19.00	546,650	+0.19(+1.01%)
May 17, 2007	18.86	19.07	18.80	18.82	626,716	-0.10(-0.53%)
May 16, 2007	18.64	18.97	18.59	18.91	1,011,118	+0.30(+1.61%)
May 15, 2007	18.68	19.09	18.60	18.61	949,710	-0.04(-0.21%)
May 14, 2007	18.79	19.10	18.55	18.66	680,084	-0.16(-0.88%)
May 11, 2007	18.61	18.85	18.55	18.82	839,742	+0.15(+0.80%)
May 10, 2007	18.91	18.96	18.64	18.67	1,391,926	-0.36(-1.89%)
May 09, 2007	19.11	19.18	18.87	19.03	964,830	-0.21(-1.12%)
May 08, 2007	19.41	19.45	18.85	19.25	883,732	-0.22(-1.16%)
May 07, 2007	19.84	19.86	19.27	19.47	877,454	-0.37(-1.86%)
May 04, 2007	19.84	19.93	19.59	19.84	1,222,240	+0.05(+0.28%)
May 03, 2007	19.39	19.99	19.39	19.79	1,657,782	+0.43(+2.22%)
May 02, 2007	18.80	19.53	18.77	19.36	1,841,276	+0.69(+3.72%)

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.