Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	23.82	23.94	23.11	23.42	2,944,421	-0.12(-0.51%)
May 30, 2007	24.00	23.66	23.26	23.54	2,167,987	-0.02(-0.07%)
May 29, 2007	23.93	23.93	23.33	23.55	2,422,918	-0.03(-0.11%)
May 25, 2007	23.84	24.03	23.19	23.58	2,961,785	-0.07(-0.29%)
May 24, 2007	23.37	24.54	23.08	23.65	6,007,127	+0.33(+1.40%)
May 23, 2007	23.91	24.40	23.24	23.32	4,511,609	-0.27(-1.16%)
May 22, 2007	22.95	23.81	22.77	23.60	3,735,421	+0.80(+3.50%)
May 21, 2007	22.35	23.07	22.29	22.80	2,672,540	+0.45(+2.03%)
May 18, 2007	22.49	22.56	22.16	22.34	1,765,184	-0.05(-0.23%)
May 17, 2007	21.95	22.51	21.91	22.40	2,625,832	+0.33(+1.52%)
May 16, 2007	21.92	22.17	21.74	22.06	2,014,223	+0.17(+0.78%)
May 15, 2007	21.93	22.11	21.66	21.89	2,350,739	-0.05(-0.23%)
May 14, 2007	22.14	22.33	21.86	21.94	1,993,363	-0.27(-1.24%)
May 11, 2007	22.25	22.60	21.96	22.22	2,262,094	+0.24(+1.09%)
May 10, 2007	22.36	22.26	21.69	21.98	4,344,262	-0.39(-1.73%)
May 09, 2007	22.27	22.51	21.92	22.36	2,794,205	-0.08(-0.34%)
May 08, 2007	22.24	22.51	21.90	22.44	2,895,338	+0.09(+0.38%)
May 07, 2007	22.80	22.91	22.26	22.35	3,921,466	-0.27(-1.21%)
May 04, 2007	23.14	23.27	22.46	22.63	2,783,483	-0.51(-2.19%)
May 03, 2007	23.19	23.67	23.07	23.13	2,811,802	+0.04(+0.19%)
May 02, 2007	23.22	23.54	23.00	23.09	3,131,875	-0.08(-0.33%)

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.