Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	21.88	22.23	21.67	22.16	722,827	+0.29(+1.33%)
May 30, 2007	20.57	21.94	20.55	21.87	787,543	+1.31(+6.37%)
May 29, 2007	19.80	20.69	19.80	20.56	522,655	+0.90(+4.58%)
May 25, 2007	20.05	20.16	19.60	19.66	253,952	-0.35(-1.75%)
May 24, 2007	19.80	20.20	19.74	20.01	324,244	+0.16(+0.81%)
May 23, 2007	20.25	20.42	19.81	19.85	202,401	-0.41(-2.02%)
May 22, 2007	20.02	20.30	19.70	20.26	245,699	+0.15(+0.75%)
May 21, 2007	19.53	20.15	19.53	20.11	221,380	+0.54(+2.76%)
May 18, 2007	19.43	19.70	19.14	19.57	246,107	+0.23(+1.19%)
May 17, 2007	19.63	19.76	19.22	19.34	627,566	-0.38(-1.93%)
May 16, 2007	19.78	19.86	19.50	19.72	342,362	-0.04(-0.20%)
May 15, 2007	19.87	20.15	19.72	19.76	363,475	-0.17(-0.85%)
May 14, 2007	20.17	20.49	19.91	19.93	324,138	-0.29(-1.43%)
May 11, 2007	20.40	20.44	19.97	20.22	163,797	+0.06(+0.30%)
May 10, 2007	20.34	20.41	19.94	20.16	318,909	-0.33(-1.61%)
May 09, 2007	20.00	20.63	20.00	20.49	412,137	+0.38(+1.89%)
May 08, 2007	20.01	20.26	19.87	20.11	645,347	+0.10(+0.50%)
May 07, 2007	20.06	20.32	19.99	20.01	210,227	-0.09(-0.45%)
May 04, 2007	20.50	20.70	19.97	20.10	606,635	-0.44(-2.14%)
May 03, 2007	20.51	20.74	19.85	20.54	714,493	+0.09(+0.44%)
May 02, 2007	19.54	20.55	19.53	20.45	456,180	+0.67(+3.39%)

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.