Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	22.41	22.71	22.36	22.63	850,975	+0.27(+1.23%)
May 30, 2007	22.04	22.39	21.79	22.36	841,265	+0.21(+0.94%)
May 29, 2007	21.92	22.27	21.92	22.15	383,112	+0.32(+1.48%)
May 25, 2007	21.64	22.00	21.54	21.83	390,487	+0.27(+1.27%)
May 24, 2007	22.11	22.25	21.52	21.55	1,092,839	-0.62(-2.81%)
May 23, 2007	22.51	22.75	22.15	22.17	686,427	-0.35(-1.55%)
May 22, 2007	22.36	22.64	22.21	22.52	751,132	+0.10(+0.44%)
May 21, 2007	22.28	22.82	22.17	22.42	451,242	+0.24(+1.09%)
May 18, 2007	22.07	22.30	21.90	22.18	817,559	+0.21(+0.95%)
May 17, 2007	22.33	22.33	21.96	21.97	751,815	-0.33(-1.49%)
May 16, 2007	22.22	22.33	21.84	22.31	850,416	-0.20(-0.89%)
May 15, 2007	22.50	22.86	22.41	22.51	922,986	-0.08(-0.37%)
May 14, 2007	22.67	22.75	22.28	22.59	874,953	-0.02(-0.07%)
May 11, 2007	21.94	22.61	21.85	22.61	596,405	+0.78(+3.58%)
May 10, 2007	22.16	22.19	21.66	21.83	699,471	-0.39(-1.76%)
May 09, 2007	21.37	22.27	21.22	22.22	1,117,608	-0.61(-2.66%)
May 08, 2007	22.72	22.90	22.39	22.82	556,438	+0.02(+0.07%)
May 07, 2007	22.92	22.92	22.71	22.81	414,425	-0.12(-0.51%)
May 04, 2007	22.83	22.92	22.60	22.92	435,967	+0.16(+0.69%)
May 03, 2007	22.75	22.89	22.59	22.76	430,314	-0.03(-0.15%)
May 02, 2007	22.69	22.92	22.60	22.80	546,026	+0.12(+0.51%)

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.