Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	28.98	29.05	28.72	28.98	23,598,106	+0.34(+1.20%)
May 30, 2007	27.61	28.69	27.42	28.63	30,662,816	+0.71(+2.54%)
May 29, 2007	27.52	28.05	27.43	27.92	27,812,284	+0.45(+1.65%)
May 25, 2007	26.88	27.52	26.79	27.47	19,583,874	+0.85(+3.21%)
May 24, 2007	26.89	27.45	26.33	26.62	30,081,866	-0.54(-1.98%)
May 23, 2007	26.35	27.70	26.34	27.15	47,349,684	+0.88(+3.36%)
May 22, 2007	26.75	26.93	26.22	26.27	19,106,462	-0.38(-1.42%)
May 21, 2007	26.27	26.97	26.25	26.65	27,680,164	+0.45(+1.73%)
May 18, 2007	26.07	26.41	25.78	26.20	24,572,500	+0.08(+0.30%)
May 17, 2007	25.77	26.31	25.44	26.12	33,265,880	-0.13(-0.49%)
May 16, 2007	26.36	26.52	25.96	26.25	24,911,136	-0.25(-0.94%)
May 15, 2007	26.45	26.90	26.38	26.50	20,158,396	+0.11(+0.42%)
May 14, 2007	27.06	27.10	25.77	26.39	28,082,706	-0.46(-1.71%)
May 11, 2007	26.40	26.88	26.33	26.85	23,530,806	+0.70(+2.66%)
May 10, 2007	26.49	26.77	26.05	26.15	25,012,240	-0.73(-2.70%)
May 09, 2007	26.37	26.97	26.30	26.88	22,723,840	+0.54(+2.05%)
May 08, 2007	26.51	26.42	25.96	26.34	19,778,348	-0.23(-0.86%)
May 07, 2007	26.58	27.05	26.54	26.57	20,775,506	+0.19(+0.73%)
May 04, 2007	26.33	26.49	26.16	26.37	24,951,142	+0.34(+1.32%)
May 03, 2007	25.44	26.12	25.11	26.03	22,956,564	+0.75(+2.96%)
May 02, 2007	24.69	25.48	24.67	25.28	21,757,340	+0.48(+1.94%)

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.