Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	24.38	24.61	24.04	24.18	3,634,297	-0.20(-0.81%)
May 30, 2007	23.56	24.38	23.46	24.38	4,274,698	+0.97(+4.15%)
May 29, 2007	22.78	23.41	22.66	23.41	3,803,806	+0.83(+3.65%)
May 25, 2007	22.46	22.79	22.29	22.58	3,424,353	+0.21(+0.93%)
May 24, 2007	22.86	22.91	22.16	22.37	3,239,791	-0.53(-2.33%)
May 23, 2007	23.23	23.51	22.90	22.90	2,261,524	-0.32(-1.39%)
May 22, 2007	23.13	23.43	22.95	23.23	2,467,912	+0.20(+0.86%)
May 21, 2007	22.86	23.37	22.85	23.03	3,241,118	+0.17(+0.73%)
May 18, 2007	23.42	23.43	22.80	22.86	4,382,439	-0.51(-2.19%)
May 17, 2007	24.00	24.00	23.27	23.37	4,254,262	-0.60(-2.51%)
May 16, 2007	24.26	24.31	23.75	23.97	2,128,720	-0.28(-1.14%)
May 15, 2007	24.90	24.95	24.18	24.25	2,370,025	-0.52(-2.11%)
May 14, 2007	25.10	25.22	24.72	24.77	1,275,469	-0.27(-1.06%)
May 11, 2007	24.77	25.11	24.76	25.04	1,392,256	+0.29(+1.16%)
May 10, 2007	25.19	25.29	24.63	24.75	2,364,079	-0.58(-2.29%)
May 09, 2007	25.02	25.50	24.98	25.33	1,340,181	+0.31(+1.25%)
May 08, 2007	25.15	25.21	24.97	25.02	1,714,282	-0.28(-1.11%)
May 07, 2007	25.23	25.42	25.19	25.30	1,549,249	+0.08(+0.33%)
May 04, 2007	25.70	25.74	25.20	25.22	2,443,149	-0.32(-1.25%)
May 03, 2007	25.33	25.79	25.33	25.54	2,770,994	+0.42(+1.66%)
May 02, 2007	24.99	25.36	24.85	25.12	1,587,915	+0.15(+0.61%)

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.