Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	25.17	25.67	25.15	25.42	5,432,558	+0.35(+1.41%)
May 30, 2007	24.26	25.07	24.09	25.06	6,725,474	+0.42(+1.72%)
May 29, 2007	25.61	25.80	24.42	24.64	5,079,285	-0.76(-2.99%)
May 25, 2007	25.57	25.61	25.20	25.40	3,582,526	-0.34(-1.34%)
May 24, 2007	26.72	26.75	25.71	25.74	3,219,608	-0.87(-3.28%)
May 23, 2007	26.94	27.01	26.44	26.62	2,271,945	-0.19(-0.72%)
May 22, 2007	26.46	26.85	26.41	26.81	3,022,919	+0.26(+1.00%)
May 21, 2007	26.36	26.64	26.33	26.55	1,561,282	+0.17(+0.64%)
May 18, 2007	26.05	26.44	25.96	26.38	1,780,166	+0.33(+1.25%)
May 17, 2007	26.08	26.26	25.90	26.05	1,960,475	-0.04(-0.17%)
May 16, 2007	25.58	26.11	25.47	26.10	1,849,465	+0.80(+3.18%)
May 15, 2007	25.58	25.68	25.21	25.29	1,142,653	-0.29(-1.14%)
May 14, 2007	25.70	25.75	25.35	25.58	1,477,715	-0.11(-0.41%)
May 11, 2007	24.90	25.70	24.90	25.69	1,513,271	+0.79(+3.16%)
May 10, 2007	25.61	25.61	24.86	24.90	1,963,833	-0.80(-3.13%)
May 09, 2007	25.35	25.75	25.18	25.71	1,870,527	+0.36(+1.43%)
May 08, 2007	25.35	25.57	25.08	25.35	2,858,722	-0.14(-0.55%)
May 07, 2007	25.74	25.80	25.35	25.49	2,378,952	-0.19(-0.72%)
May 04, 2007	25.92	25.97	25.47	25.67	3,959,485	-0.09(-0.34%)
May 03, 2007	25.92	26.04	25.65	25.76	2,102,894	+0.16(+0.62%)
May 02, 2007	24.88	25.65	24.77	25.60	2,924,404	+0.72(+2.91%)

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.