Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	23.69	23.69	23.06	23.33	38,661	-0.28(-1.18%)
May 30, 2007	23.71	23.72	23.61	23.61	2,610	-0.03(-0.13%)
May 29, 2007	23.06	23.73	23.06	23.64	10,142	+0.55(+2.37%)
May 25, 2007	23.15	23.30	23.09	23.09	5,422	+0.02(+0.09%)
May 24, 2007	23.27	23.34	23.01	23.07	11,849	-0.10(-0.43%)
May 23, 2007	23.16	23.25	23.10	23.17	6,125	+0.01(+0.04%)
May 22, 2007	23.19	23.22	22.90	23.16	11,648	+0.00(+0.00%)
May 21, 2007	22.57	23.20	22.57	23.16	60,453	+0.34(+1.48%)
May 18, 2007	23.14	23.21	22.68	22.82	10,443	-0.25(-1.08%)
May 17, 2007	23.46	23.50	22.94	23.07	21,188	-0.43(-1.82%)
May 16, 2007	23.70	23.75	23.41	23.50	7,531	-0.14(-0.59%)
May 15, 2007	23.58	23.74	23.57	23.64	3,414	-0.01(-0.04%)
May 14, 2007	23.68	23.72	23.52	23.65	8,334	-0.03(-0.13%)
May 11, 2007	23.66	23.70	23.60	23.68	5,021	+0.06(+0.25%)
May 10, 2007	23.71	23.74	23.62	23.62	3,113	-0.02(-0.08%)
May 09, 2007	23.70	23.79	23.63	23.64	7,531	-0.01(-0.04%)
May 08, 2007	23.87	23.87	23.65	23.65	9,037	-0.21(-0.88%)
May 07, 2007	23.92	23.93	23.84	23.86	9,138	-0.07(-0.29%)
May 04, 2007	23.98	23.98	23.93	23.93	1,004	-0.02(-0.08%)
May 03, 2007	23.99	24.08	23.94	23.95	8,937	-0.12(-0.50%)
May 02, 2007	24.40	24.40	24.01	24.07	17,171	-0.35(-1.43%)

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.