Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	22.92	22.97	22.51	22.54	2,995,166	-0.27(-1.19%)
May 30, 2007	22.50	22.84	22.37	22.82	2,250,336	+0.16(+0.69%)
May 29, 2007	22.65	22.83	22.53	22.66	1,698,916	+0.14(+0.62%)
May 25, 2007	22.24	22.52	22.20	22.52	1,233,165	+0.37(+1.66%)
May 24, 2007	22.57	22.68	22.14	22.15	1,481,442	-0.41(-1.80%)
May 23, 2007	22.64	22.82	22.56	22.56	1,246,935	-0.03(-0.14%)
May 22, 2007	22.54	22.70	22.54	22.59	1,122,527	-0.06(-0.26%)
May 21, 2007	22.54	22.78	22.49	22.65	1,126,342	+0.05(+0.24%)
May 18, 2007	22.56	22.72	22.49	22.59	1,211,155	+0.07(+0.30%)
May 17, 2007	22.51	22.63	22.42	22.52	1,222,600	-0.05(-0.21%)
May 16, 2007	22.59	22.69	22.26	22.57	1,532,506	-0.02(-0.11%)
May 15, 2007	22.32	22.83	22.29	22.60	2,516,515	+0.34(+1.55%)
May 14, 2007	22.46	22.59	22.20	22.25	1,705,037	-0.20(-0.91%)
May 11, 2007	22.09	22.58	22.05	22.46	1,932,507	+0.43(+1.95%)
May 10, 2007	22.60	22.60	22.01	22.03	2,283,264	-0.57(-2.50%)
May 09, 2007	22.60	22.63	22.34	22.59	1,745,272	-0.00(-0.02%)
May 08, 2007	22.61	22.64	22.36	22.60	2,162,882	-0.03(-0.14%)
May 07, 2007	22.55	22.91	22.56	22.63	1,650,775	+0.07(+0.32%)
May 04, 2007	22.73	22.73	22.49	22.55	2,263,836	-0.18(-0.78%)
May 03, 2007	22.89	22.97	22.69	22.73	2,037,570	-0.16(-0.68%)
May 02, 2007	22.64	22.98	22.40	22.89	2,715,467	+0.23(+1.01%)

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.