Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	18.56	18.65	18.50	18.60	5,782,827	+0.04(+0.23%)
May 30, 2007	18.30	18.57	18.18	18.56	10,015,384	+0.21(+1.15%)
May 29, 2007	18.37	18.39	18.23	18.35	9,652,253	-0.06(-0.31%)
May 25, 2007	18.32	18.45	18.32	18.41	5,164,350	+0.11(+0.62%)
May 24, 2007	18.40	18.41	18.20	18.29	6,693,213	+0.01(+0.04%)
May 23, 2007	18.46	18.46	18.26	18.29	4,485,442	-0.07(-0.38%)
May 22, 2007	18.21	18.39	18.18	18.36	4,393,266	+0.13(+0.71%)
May 21, 2007	18.23	18.25	18.06	18.23	3,968,306	-0.00(-0.02%)
May 18, 2007	18.24	18.33	18.21	18.23	3,528,456	+0.01(+0.08%)
May 17, 2007	18.30	18.32	18.19	18.22	3,445,771	-0.13(-0.69%)
May 16, 2007	18.30	18.37	18.27	18.34	3,373,884	+0.00(+0.02%)
May 15, 2007	18.54	18.60	18.33	18.34	5,277,909	-0.15(-0.80%)
May 14, 2007	18.33	18.53	18.30	18.49	5,902,379	+0.16(+0.86%)
May 11, 2007	18.35	18.38	18.26	18.33	7,820,683	+0.03(+0.15%)
May 10, 2007	18.44	18.54	18.30	18.30	4,319,302	-0.24(-1.31%)
May 09, 2007	18.58	18.60	18.35	18.54	3,754,916	-0.04(-0.19%)
May 08, 2007	18.60	18.61	18.50	18.58	3,099,404	-0.04(-0.19%)
May 07, 2007	18.61	18.68	18.57	18.61	2,233,060	+0.08(+0.44%)
May 04, 2007	18.66	18.68	18.45	18.53	4,745,430	-0.09(-0.49%)
May 03, 2007	18.31	18.72	18.31	18.62	8,298,323	+0.32(+1.75%)
May 02, 2007	18.10	18.39	18.08	18.30	6,157,892	+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.