Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	24.33	24.87	24.30	24.75	12,846,418	+0.48(+1.97%)
May 30, 2007	24.02	24.34	23.79	24.28	10,480,703	+0.26(+1.08%)
May 29, 2007	23.70	24.07	23.70	24.02	12,026,721	+0.21(+0.89%)
May 25, 2007	23.76	23.91	23.66	23.81	13,165,611	+0.15(+0.63%)
May 24, 2007	23.99	24.07	23.60	23.66	20,399,888	-0.27(-1.11%)
May 23, 2007	24.51	24.59	23.90	23.92	17,561,090	-0.41(-1.68%)
May 22, 2007	24.68	24.79	24.25	24.33	16,722,749	-0.40(-1.60%)
May 21, 2007	24.54	24.93	24.49	24.73	15,090,343	+0.12(+0.48%)
May 18, 2007	24.28	24.61	24.13	24.61	12,940,259	+0.40(+1.64%)
May 17, 2007	24.79	24.81	24.12	24.22	20,676,598	-0.37(-1.49%)
May 16, 2007	24.98	25.05	24.39	24.58	19,741,256	-0.18(-0.73%)
May 15, 2007	24.98	25.37	24.74	24.76	28,556,156	-0.60(-2.35%)
May 14, 2007	25.72	25.92	25.28	25.36	21,519,926	-0.36(-1.40%)
May 11, 2007	26.35	26.42	25.54	25.72	20,125,434	-0.38(-1.47%)
May 10, 2007	26.91	27.06	26.10	26.10	26,095,910	-1.07(-3.93%)
May 09, 2007	27.00	27.34	26.91	27.17	9,202,387	+0.17(+0.64%)
May 08, 2007	26.91	27.31	26.78	26.99	8,185,850	-0.22(-0.80%)
May 07, 2007	27.07	27.38	26.96	27.21	6,944,455	+0.14(+0.53%)
May 04, 2007	26.93	27.23	26.91	27.07	6,315,692	+0.14(+0.53%)
May 03, 2007	27.18	27.31	26.91	26.92	10,764,791	-0.24(-0.87%)
May 02, 2007	27.80	27.80	27.04	27.16	8,601,001	-0.11(-0.39%)

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.