Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	19.79	20.36	19.79	20.30	1,655,061	+0.53(+2.66%)
May 30, 2007	19.43	19.85	19.37	19.77	908,936	+0.21(+1.07%)
May 29, 2007	19.38	19.93	19.38	19.56	834,417	+0.10(+0.50%)
May 25, 2007	19.36	19.49	19.28	19.46	1,115,059	+0.13(+0.70%)
May 24, 2007	19.66	19.75	19.20	19.33	1,392,019	-0.40(-2.02%)
May 23, 2007	19.82	20.01	19.67	19.73	945,793	-0.02(-0.08%)
May 22, 2007	19.78	19.91	19.50	19.74	775,614	-0.07(-0.34%)
May 21, 2007	19.76	20.04	19.65	19.81	695,224	+0.00(+0.00%)
May 18, 2007	19.47	19.89	19.38	19.81	1,560,688	+0.44(+2.29%)
May 17, 2007	19.53	19.57	19.15	19.37	1,164,436	-0.24(-1.22%)
May 16, 2007	19.45	19.63	19.40	19.61	1,120,397	+0.27(+1.40%)
May 15, 2007	19.55	19.81	19.28	19.34	995,839	-0.15(-0.77%)
May 14, 2007	19.52	19.88	19.37	19.49	1,404,884	-0.06(-0.31%)
May 11, 2007	19.33	19.66	19.21	19.55	1,092,014	+0.32(+1.68%)
May 10, 2007	19.43	19.66	19.20	19.22	1,502,746	-0.34(-1.73%)
May 09, 2007	19.25	19.67	19.20	19.56	866,021	+0.19(+0.97%)
May 08, 2007	19.11	19.49	18.83	19.37	1,077,932	+0.27(+1.41%)
May 07, 2007	19.25	19.42	19.05	19.10	824,775	-0.11(-0.55%)
May 04, 2007	19.46	19.48	19.12	19.21	1,009,563	-0.23(-1.20%)
May 03, 2007	19.55	19.63	19.18	19.44	1,182,178	-0.11(-0.54%)
May 02, 2007	19.14	19.65	19.13	19.55	1,109,261	+0.49(+2.58%)

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.