Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	23.44	23.64	23.15	23.36	1,172,202	-0.15(-0.64%)
May 30, 2007	23.44	23.51	23.15	23.51	960,326	-0.01(-0.04%)
May 29, 2007	23.25	23.53	23.19	23.52	1,008,685	+0.20(+0.86%)
May 25, 2007	23.18	23.36	22.94	23.32	889,642	+0.18(+0.78%)
May 24, 2007	23.56	23.60	22.98	23.14	1,938,384	-0.51(-2.16%)
May 23, 2007	23.90	23.95	23.61	23.65	1,157,519	-0.28(-1.17%)
May 22, 2007	23.84	23.99	23.66	23.93	1,003,848	-0.03(-0.13%)
May 21, 2007	23.71	24.00	23.71	23.96	1,041,469	+0.19(+0.80%)
May 18, 2007	23.79	23.99	23.48	23.77	1,653,265	-0.01(-0.04%)
May 17, 2007	23.87	23.94	23.69	23.78	841,965	-0.09(-0.38%)
May 16, 2007	23.76	23.99	23.41	23.87	1,366,137	+0.22(+0.93%)
May 15, 2007	23.94	24.22	23.48	23.65	1,628,133	-0.35(-1.46%)
May 14, 2007	24.00	24.20	23.89	24.00	909,068	+0.00(+0.00%)
May 11, 2007	23.75	24.06	23.71	24.00	770,623	+0.11(+0.46%)
May 10, 2007	24.11	24.17	23.74	23.89	1,312,226	-0.26(-1.08%)
May 09, 2007	24.27	24.28	23.93	24.15	1,257,172	-0.23(-0.94%)
May 08, 2007	24.03	24.45	23.87	24.38	1,648,597	+0.23(+0.95%)
May 07, 2007	24.01	24.26	24.01	24.15	982,727	+0.06(+0.25%)
May 04, 2007	24.07	24.29	23.97	24.09	1,031,441	+0.03(+0.12%)
May 03, 2007	24.02	24.17	23.83	24.06	1,799,741	+0.11(+0.46%)
May 02, 2007	23.91	24.20	23.81	23.95	2,509,143	+0.05(+0.21%)

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.