Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	24.37	24.60	24.03	24.17	3,635,383	-0.20(-0.81%)
May 30, 2007	23.55	24.37	23.46	24.37	4,275,976	+0.97(+4.15%)
May 29, 2007	22.77	23.40	22.65	23.40	3,804,943	+0.83(+3.66%)
May 25, 2007	22.46	22.78	22.29	22.57	3,425,377	+0.21(+0.93%)
May 24, 2007	22.86	22.90	22.15	22.36	3,240,760	-0.53(-2.33%)
May 23, 2007	23.22	23.51	22.89	22.90	2,262,200	-0.32(-1.39%)
May 22, 2007	23.13	23.42	22.94	23.22	2,468,650	+0.20(+0.86%)
May 21, 2007	22.86	23.37	22.84	23.02	3,242,087	+0.17(+0.73%)
May 18, 2007	23.41	23.42	22.80	22.86	4,383,749	-0.51(-2.19%)
May 17, 2007	23.99	23.99	23.26	23.37	4,255,534	-0.60(-2.51%)
May 16, 2007	24.25	24.31	23.75	23.97	2,129,356	-0.28(-1.14%)
May 15, 2007	24.89	24.94	24.17	24.24	2,370,734	-0.52(-2.11%)
May 14, 2007	25.09	25.22	24.71	24.77	1,275,850	-0.27(-1.06%)
May 11, 2007	24.77	25.11	24.75	25.03	1,392,672	+0.29(+1.16%)
May 10, 2007	25.18	25.28	24.62	24.75	2,364,785	-0.58(-2.29%)
May 09, 2007	25.01	25.49	24.97	25.32	1,340,581	+0.31(+1.25%)
May 08, 2007	25.15	25.20	24.96	25.01	1,714,795	-0.28(-1.11%)
May 07, 2007	25.22	25.41	25.18	25.29	1,549,712	+0.08(+0.33%)
May 04, 2007	25.70	25.73	25.19	25.21	2,443,880	-0.32(-1.25%)
May 03, 2007	25.32	25.78	25.32	25.53	2,771,822	+0.42(+1.66%)
May 02, 2007	24.99	25.35	24.84	25.11	1,588,389	+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.