Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	18.46	18.54	18.40	18.50	5,815,989	+0.04(+0.23%)
May 30, 2007	18.20	18.47	18.08	18.46	10,072,818	+0.21(+1.15%)
May 29, 2007	18.26	18.29	18.12	18.25	9,707,604	-0.06(-0.31%)
May 25, 2007	18.22	18.34	18.22	18.30	5,193,965	+0.11(+0.62%)
May 24, 2007	18.29	18.30	18.10	18.19	6,731,596	+0.01(+0.04%)
May 23, 2007	18.35	18.35	18.16	18.18	4,511,164	-0.07(-0.38%)
May 22, 2007	18.11	18.29	18.08	18.25	4,418,460	+0.13(+0.71%)
May 21, 2007	18.13	18.14	17.95	18.12	3,991,062	-0.00(-0.02%)
May 18, 2007	18.14	18.22	18.10	18.13	3,548,690	+0.01(+0.08%)
May 17, 2007	18.20	18.21	18.09	18.11	3,465,531	-0.13(-0.69%)
May 16, 2007	18.20	18.27	18.16	18.24	3,393,232	+0.00(+0.02%)
May 15, 2007	18.44	18.49	18.22	18.23	5,308,176	-0.15(-0.80%)
May 14, 2007	18.22	18.43	18.19	18.38	5,936,227	+0.16(+0.86%)
May 11, 2007	18.25	18.28	18.16	18.22	7,865,531	+0.03(+0.15%)
May 10, 2007	18.34	18.43	18.20	18.20	4,344,071	-0.24(-1.31%)
May 09, 2007	18.48	18.49	18.24	18.44	3,776,449	-0.04(-0.19%)
May 08, 2007	18.49	18.51	18.40	18.47	3,117,178	-0.04(-0.19%)
May 07, 2007	18.50	18.57	18.47	18.51	2,245,865	+0.08(+0.44%)
May 04, 2007	18.55	18.58	18.35	18.43	4,772,643	-0.09(-0.49%)
May 03, 2007	18.21	18.61	18.20	18.52	8,345,910	+0.32(+1.75%)
May 02, 2007	18.00	18.28	17.97	18.20	6,193,205	+0.19(+1.07%)

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.