Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	27.99	27.53	23.98	23.99	11,869,348	-3.12(-11.52%)
May 30, 2007	26.51	27.11	25.65	27.11	3,443,938	+0.96(+3.67%)
May 29, 2007	25.60	26.25	25.56	26.16	2,205,195	+0.62(+2.45%)
May 25, 2007	25.05	25.58	25.04	25.53	1,975,180	+0.48(+1.92%)
May 24, 2007	25.44	25.58	25.02	25.05	1,946,558	-0.33(-1.29%)
May 23, 2007	25.51	25.93	25.24	25.38	1,864,985	+0.03(+0.12%)
May 22, 2007	25.28	25.49	25.26	25.35	1,434,287	+0.11(+0.42%)
May 21, 2007	25.17	25.50	25.16	25.24	1,603,115	+0.08(+0.33%)
May 18, 2007	24.71	25.26	24.64	25.16	1,211,577	+0.45(+1.82%)
May 17, 2007	25.00	25.00	24.62	24.71	1,316,503	-0.30(-1.22%)
May 16, 2007	24.91	25.13	24.53	25.01	1,721,784	+0.14(+0.55%)
May 15, 2007	25.32	25.44	24.72	24.88	2,771,000	-0.36(-1.42%)
May 14, 2007	25.67	25.63	25.15	25.23	1,573,468	-0.43(-1.69%)
May 11, 2007	25.71	25.77	25.55	25.67	1,275,221	+0.15(+0.60%)
May 10, 2007	25.64	25.82	25.21	25.52	2,926,792	-0.14(-0.53%)
May 09, 2007	25.15	25.74	24.98	25.65	2,377,801	+0.46(+1.81%)
May 08, 2007	25.01	25.22	24.77	25.20	2,563,096	+0.21(+0.85%)
May 07, 2007	24.93	25.12	24.68	24.98	1,825,033	+0.04(+0.15%)
May 04, 2007	25.35	25.35	24.63	24.94	2,173,942	+0.15(+0.61%)
May 03, 2007	24.45	24.94	24.41	24.79	2,688,630	+0.28(+1.15%)
May 02, 2007	24.26	24.57	24.21	24.51	2,411,718	+0.32(+1.32%)

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.