Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	21.88	21.96	21.61	21.78	1,861,602	-0.11(-0.49%)
May 30, 2007	21.63	21.93	21.36	21.88	2,236,063	+0.25(+1.16%)
May 29, 2007	21.22	21.69	21.22	21.63	1,692,934	+0.48(+2.28%)
May 25, 2007	20.71	21.24	20.70	21.15	1,322,087	+0.51(+2.47%)
May 24, 2007	21.11	21.24	20.60	20.64	969,039	-0.42(-1.98%)
May 23, 2007	21.14	21.20	20.99	21.06	779,653	-0.04(-0.20%)
May 22, 2007	21.04	21.16	20.83	21.10	810,800	+0.01(+0.07%)
May 21, 2007	20.92	21.22	20.84	21.09	809,132	+0.22(+1.03%)
May 18, 2007	20.73	20.91	20.68	20.87	776,177	+0.22(+1.08%)
May 17, 2007	20.83	20.83	20.47	20.65	1,132,562	-0.25(-1.20%)
May 16, 2007	20.51	21.06	20.44	20.90	1,381,740	+0.50(+2.43%)
May 15, 2007	20.51	20.59	20.29	20.40	741,414	-0.18(-0.87%)
May 14, 2007	20.57	20.70	20.45	20.58	1,042,041	-0.02(-0.10%)
May 11, 2007	20.60	20.75	20.42	20.60	1,592,123	+0.03(+0.14%)
May 10, 2007	20.52	20.71	20.48	20.58	1,812,795	-0.08(-0.38%)
May 09, 2007	20.62	20.72	20.50	20.65	744,474	-0.04(-0.21%)
May 08, 2007	20.75	20.75	20.44	20.70	639,352	-0.06(-0.31%)
May 07, 2007	20.65	20.92	20.65	20.76	969,596	+0.21(+1.01%)
May 04, 2007	20.53	20.62	20.44	20.55	1,182,620	+0.03(+0.14%)
May 03, 2007	20.45	20.65	20.42	20.52	1,345,309	+0.08(+0.39%)
May 02, 2007	20.11	20.68	20.03	20.45	2,591,336	+0.41(+2.05%)

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.