Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	28.59	29.48	28.59	28.80	11,411,713	+0.19(+0.67%)
May 30, 2007	26.85	28.66	26.56	28.61	10,949,670	+1.50(+5.52%)
May 29, 2007	26.62	27.22	26.52	27.11	5,845,790	+0.86(+3.27%)
May 25, 2007	25.97	26.36	25.84	26.25	3,538,049	+0.43(+1.66%)
May 24, 2007	26.08	26.42	25.66	25.82	4,791,375	-0.35(-1.33%)
May 23, 2007	26.45	26.49	26.03	26.17	3,368,399	-0.18(-0.67%)
May 22, 2007	26.34	26.42	26.04	26.35	3,031,023	+0.17(+0.65%)
May 21, 2007	26.11	26.35	25.91	26.18	3,873,435	+0.16(+0.63%)
May 18, 2007	26.11	26.17	25.76	26.02	3,120,184	+0.26(+1.01%)
May 17, 2007	25.70	25.91	25.34	25.76	3,487,267	+0.07(+0.26%)
May 16, 2007	25.22	25.72	25.04	25.69	4,780,845	+0.58(+2.30%)
May 15, 2007	25.11	25.48	24.96	25.11	3,387,532	-0.10(-0.38%)
May 14, 2007	25.55	25.61	25.14	25.21	2,403,921	-0.34(-1.33%)
May 11, 2007	25.45	25.67	25.34	25.55	2,349,588	+0.35(+1.38%)
May 10, 2007	25.51	25.65	25.07	25.20	3,596,703	-0.45(-1.76%)
May 09, 2007	25.19	25.77	25.13	25.65	3,162,588	+0.40(+1.58%)
May 08, 2007	25.30	25.59	24.92	25.25	3,716,683	-0.60(-2.32%)
May 07, 2007	26.13	26.67	25.82	25.85	4,627,630	+0.04(+0.17%)
May 04, 2007	25.19	25.88	25.19	25.81	7,763,204	+0.72(+2.86%)
May 03, 2007	24.30	25.36	24.26	25.09	8,415,346	+0.93(+3.86%)
May 02, 2007	23.93	24.35	23.93	24.16	4,694,991	+0.24(+0.99%)

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.