Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	20.59	20.89	20.57	20.82	3,573,632	+0.23(+1.10%)
May 30, 2007	20.50	20.63	20.28	20.59	4,395,741	+0.09(+0.44%)
May 29, 2007	20.65	20.81	20.44	20.50	5,523,723	-0.10(-0.47%)
May 25, 2007	21.12	21.17	20.48	20.60	5,344,393	-0.35(-1.68%)
May 24, 2007	20.83	21.28	20.74	20.95	5,534,507	+0.11(+0.53%)
May 23, 2007	20.77	21.04	20.76	20.84	4,339,789	+0.08(+0.40%)
May 22, 2007	20.68	20.90	20.63	20.76	5,280,722	+0.06(+0.30%)
May 21, 2007	20.36	20.82	20.30	20.70	7,126,360	+0.27(+1.32%)
May 18, 2007	20.27	20.43	20.12	20.43	3,953,323	+0.30(+1.47%)
May 17, 2007	20.04	20.23	19.99	20.13	4,022,391	+0.04(+0.21%)
May 16, 2007	20.10	20.29	19.90	20.09	5,184,126	-0.01(-0.03%)
May 15, 2007	20.56	20.70	20.08	20.10	5,985,341	-0.43(-2.11%)
May 14, 2007	20.39	20.63	20.40	20.53	5,648,993	+0.14(+0.68%)
May 11, 2007	20.50	20.63	20.26	20.39	7,285,811	-0.10(-0.47%)
May 10, 2007	20.87	20.87	20.43	20.49	6,202,245	-0.41(-1.98%)
May 09, 2007	20.98	21.10	20.79	20.90	6,305,194	-0.03(-0.13%)
May 08, 2007	21.21	21.36	20.83	20.93	5,859,827	-0.23(-1.11%)
May 07, 2007	21.26	21.32	20.92	21.16	5,736,620	+0.14(+0.69%)
May 04, 2007	20.68	21.24	20.34	21.02	7,188,751	+0.34(+1.67%)
May 03, 2007	20.23	20.80	20.52	20.68	10,342,775	+0.16(+0.77%)
May 02, 2007	20.54	20.61	20.27	20.52	13,539,229	-0.02(-0.10%)

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.