Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	21.29	21.39	20.83	21.39	486,669	+0.27(+1.28%)
May 30, 2007	20.56	21.14	20.51	21.12	158,913	+0.36(+1.71%)
May 29, 2007	20.82	20.82	20.56	20.76	81,453	+0.07(+0.32%)
May 25, 2007	20.56	20.96	20.56	20.70	133,101	+0.22(+1.10%)
May 24, 2007	20.78	20.97	20.44	20.47	171,948	-0.36(-1.70%)
May 23, 2007	20.87	21.02	20.60	20.83	249,610	+0.04(+0.18%)
May 22, 2007	20.14	20.87	20.05	20.79	262,376	+0.53(+2.63%)
May 21, 2007	19.58	20.28	19.36	20.26	181,799	+0.84(+4.33%)
May 18, 2007	19.33	19.49	19.17	19.42	169,873	+0.16(+0.82%)
May 17, 2007	19.68	19.68	19.16	19.26	160,904	-0.41(-2.09%)
May 16, 2007	19.85	19.88	19.36	19.67	110,484	-0.07(-0.38%)
May 15, 2007	19.89	20.16	19.66	19.74	195,167	-0.04(-0.19%)
May 14, 2007	20.41	20.41	19.73	19.78	281,496	-0.69(-3.38%)
May 11, 2007	20.16	20.56	19.92	20.47	183,403	+0.38(+1.91%)
May 10, 2007	21.08	21.09	20.07	20.09	299,153	-1.06(-4.99%)
May 09, 2007	21.28	21.28	21.04	21.15	254,082	-0.20(-0.92%)
May 08, 2007	21.39	21.39	21.15	21.34	264,008	-0.13(-0.61%)
May 07, 2007	21.66	21.77	21.38	21.47	239,663	-0.14(-0.65%)
May 04, 2007	21.56	21.69	21.38	21.61	235,523	+0.16(+0.74%)
May 03, 2007	21.87	21.87	21.30	21.45	396,785	-0.46(-2.09%)
May 02, 2007	21.66	21.97	21.66	21.91	271,637	+0.18(+0.82%)

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.