Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	23.14	23.26	22.89	23.05	1,140,096	+0.04(+0.17%)
May 30, 2007	22.77	23.14	22.61	23.01	667,719	+0.01(+0.04%)
May 29, 2007	22.72	23.03	22.55	23.00	914,376	+0.20(+0.88%)
May 25, 2007	22.70	22.87	22.46	22.80	438,759	+0.20(+0.88%)
May 24, 2007	23.28	23.39	22.49	22.60	981,044	-0.75(-3.21%)
May 23, 2007	23.66	23.81	23.11	23.35	1,607,825	-0.27(-1.14%)
May 22, 2007	23.52	23.74	23.44	23.62	2,566,935	+0.06(+0.25%)
May 21, 2007	23.47	24.01	23.43	23.56	1,221,446	+0.06(+0.26%)
May 18, 2007	23.20	23.62	23.15	23.50	1,470,484	+0.39(+1.69%)
May 17, 2007	22.12	23.39	21.99	23.11	2,459,511	+0.89(+4.01%)
May 16, 2007	22.14	22.25	21.74	22.22	3,226,756	+0.95(+4.47%)
May 15, 2007	21.67	21.77	21.24	21.27	1,465,420	-0.36(-1.66%)
May 14, 2007	21.97	22.02	21.57	21.63	1,506,805	-0.37(-1.68%)
May 11, 2007	22.00	22.28	21.90	22.00	1,340,866	+0.08(+0.36%)
May 10, 2007	22.44	22.79	21.86	21.92	2,067,235	-0.62(-2.75%)
May 09, 2007	22.56	22.59	22.24	22.54	2,263,428	-0.17(-0.75%)
May 08, 2007	22.67	22.76	22.14	22.71	1,384,493	-0.12(-0.53%)
May 07, 2007	23.02	23.05	22.75	22.83	1,269,308	-0.20(-0.87%)
May 04, 2007	22.53	23.06	22.50	23.03	1,559,866	+0.58(+2.58%)
May 03, 2007	22.69	22.78	22.37	22.45	960,551	-0.24(-1.06%)
May 02, 2007	22.37	22.93	22.31	22.69	1,463,518	+0.36(+1.61%)

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.