Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	24.07	24.30	23.74	23.88	3,680,083	-0.20(-0.81%)
May 30, 2007	23.27	24.07	23.17	24.07	4,328,553	+0.96(+4.15%)
May 29, 2007	22.49	23.11	22.38	23.11	3,851,729	+0.82(+3.65%)
May 25, 2007	22.19	22.51	22.02	22.30	3,467,495	+0.21(+0.93%)
May 24, 2007	22.58	22.62	21.88	22.09	3,280,608	-0.53(-2.33%)
May 23, 2007	22.94	23.22	22.61	22.62	2,290,016	-0.32(-1.39%)
May 22, 2007	22.85	23.13	22.67	22.94	2,499,004	+0.20(+0.86%)
May 21, 2007	22.58	23.08	22.57	22.74	3,281,951	+0.17(+0.73%)
May 18, 2007	23.13	23.14	22.52	22.58	4,437,651	-0.51(-2.19%)
May 17, 2007	23.70	23.70	22.98	23.08	4,307,860	-0.59(-2.51%)
May 16, 2007	23.95	24.01	23.46	23.68	2,155,539	-0.27(-1.14%)
May 15, 2007	24.59	24.64	23.88	23.95	2,399,884	-0.52(-2.11%)
May 14, 2007	24.79	24.91	24.41	24.47	1,291,538	-0.26(-1.06%)
May 11, 2007	24.47	24.80	24.45	24.73	1,409,796	+0.28(+1.16%)
May 10, 2007	24.87	24.98	24.32	24.44	2,393,863	-0.57(-2.29%)
May 09, 2007	24.71	25.18	24.67	25.02	1,357,065	+0.31(+1.25%)
May 08, 2007	24.84	24.90	24.66	24.71	1,735,880	-0.28(-1.12%)
May 07, 2007	24.91	25.10	24.87	24.99	1,568,767	+0.08(+0.33%)
May 04, 2007	25.38	25.42	24.89	24.90	2,473,929	-0.31(-1.25%)
May 03, 2007	25.02	25.47	25.02	25.22	2,805,904	+0.41(+1.66%)
May 02, 2007	24.68	25.04	24.54	24.81	1,607,920	+0.15(+0.61%)

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.