Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	19.50	19.56	19.18	19.36	1,178,274	-0.04(-0.22%)
May 30, 2007	19.15	19.40	19.05	19.40	722,652	+0.25(+1.32%)
May 29, 2007	19.36	19.64	19.04	19.15	838,272	+0.35(+1.86%)
May 25, 2007	19.04	19.08	18.59	18.80	580,447	+0.06(+0.30%)
May 24, 2007	19.15	19.19	18.71	18.74	687,559	-0.45(-2.33%)
May 23, 2007	19.21	19.30	19.14	19.19	942,962	+0.13(+0.69%)
May 22, 2007	19.13	19.23	19.00	19.06	658,573	-0.07(-0.37%)
May 21, 2007	18.94	19.39	18.93	19.13	440,192	+0.20(+1.04%)
May 18, 2007	18.84	19.06	18.80	18.94	516,047	+0.24(+1.30%)
May 17, 2007	18.77	18.83	18.58	18.69	577,136	-0.07(-0.40%)
May 16, 2007	18.29	18.78	18.27	18.77	2,700,516	+0.57(+3.13%)
May 15, 2007	18.17	18.26	18.13	18.20	1,982,364	+0.14(+0.75%)
May 14, 2007	18.24	18.37	18.02	18.06	720,509	-0.21(-1.15%)
May 11, 2007	18.40	18.49	18.25	18.27	542,632	-0.12(-0.63%)
May 10, 2007	18.78	18.68	18.31	18.39	1,391,298	-0.11(-0.58%)
May 09, 2007	18.36	18.54	18.21	18.50	397,758	+0.12(+0.66%)
May 08, 2007	18.60	18.62	18.30	18.38	652,358	-0.26(-1.38%)
May 07, 2007	18.68	18.79	18.57	18.63	535,131	+0.09(+0.48%)
May 04, 2007	18.54	18.70	18.48	18.54	868,811	+0.03(+0.18%)
May 03, 2007	18.68	18.88	18.47	18.51	1,567,032	-0.12(-0.63%)
May 02, 2007	18.63	18.74	18.47	18.63	1,236,995	+0.65(+3.63%)

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.