Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	26.57	26.84	26.30	26.58	2,454,444	+0.15(+0.57%)
May 30, 2007	25.36	26.72	25.21	26.43	3,350,322	+1.09(+4.30%)
May 29, 2007	25.31	25.52	25.06	25.34	1,326,610	+0.12(+0.48%)
May 25, 2007	24.83	25.33	24.83	25.22	916,083	+0.45(+1.82%)
May 24, 2007	25.22	25.53	24.64	24.77	1,800,838	-0.55(-2.17%)
May 23, 2007	25.51	25.97	25.26	25.32	1,347,939	-0.12(-0.47%)
May 22, 2007	25.55	25.90	25.29	25.44	2,643,223	+0.07(+0.28%)
May 21, 2007	25.19	25.55	24.94	25.37	2,041,342	+0.06(+0.24%)
May 18, 2007	25.27	25.42	24.86	25.31	3,341,160	+0.07(+0.28%)
May 17, 2007	24.22	25.33	24.04	25.24	5,008,600	+1.01(+4.17%)
May 16, 2007	24.25	24.25	23.87	24.23	2,570,460	+0.06(+0.25%)
May 15, 2007	24.40	24.80	24.07	24.17	2,465,564	-0.20(-0.82%)
May 14, 2007	25.05	25.16	24.12	24.37	3,796,866	-0.75(-2.99%)
May 11, 2007	25.47	26.60	24.88	25.12	2,538,349	-0.55(-2.14%)
May 10, 2007	25.11	26.70	24.83	25.67	6,284,238	-0.62(-2.36%)
May 09, 2007	25.76	26.53	25.73	26.29	1,872,049	+0.39(+1.51%)
May 08, 2007	25.78	26.20	25.55	25.90	2,541,401	+0.17(+0.66%)
May 07, 2007	25.32	26.12	25.32	25.73	2,467,941	+0.30(+1.18%)
May 04, 2007	25.71	25.85	25.18	25.43	2,473,234	-0.33(-1.28%)
May 03, 2007	25.65	26.10	25.15	25.76	3,794,604	+0.16(+0.63%)
May 02, 2007	24.81	25.99	24.67	25.60	4,384,719	+0.65(+2.61%)

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.