Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	21.38	22.45	21.32	21.39	640,232	+0.12(+0.56%)
May 30, 2007	21.82	21.82	21.14	21.27	310,805	-0.64(-2.92%)
May 29, 2007	22.38	22.44	21.67	21.91	247,901	-0.41(-1.84%)
May 25, 2007	22.56	22.63	22.05	22.32	252,202	-0.17(-0.76%)
May 24, 2007	22.70	23.15	22.22	22.49	490,147	-0.14(-0.62%)
May 23, 2007	22.50	22.93	22.06	22.63	218,577	+0.25(+1.12%)
May 22, 2007	22.23	22.89	22.15	22.38	342,687	+0.28(+1.27%)
May 21, 2007	21.73	22.47	21.43	22.10	286,279	+0.30(+1.38%)
May 18, 2007	21.72	21.94	21.35	21.80	181,700	+0.18(+0.83%)
May 17, 2007	21.88	21.97	21.42	21.62	371,151	-0.33(-1.50%)
May 16, 2007	21.72	22.27	21.72	21.95	541,636	+0.25(+1.15%)
May 15, 2007	22.00	22.42	21.66	21.70	417,357	-0.41(-1.85%)
May 14, 2007	22.01	23.20	21.91	22.11	511,888	+0.11(+0.50%)
May 11, 2007	22.13	22.51	21.72	22.00	436,503	-0.28(-1.26%)
May 10, 2007	23.04	23.04	22.28	22.28	373,625	-0.86(-3.72%)
May 09, 2007	23.87	23.87	23.02	23.14	513,672	-0.79(-3.30%)
May 08, 2007	24.18	24.32	23.71	23.93	164,726	-0.29(-1.20%)
May 07, 2007	24.60	24.81	23.96	24.22	170,941	-0.25(-1.02%)
May 04, 2007	24.07	24.48	23.90	24.47	211,085	+0.27(+1.12%)
May 03, 2007	24.90	25.01	24.06	24.20	392,781	-0.68(-2.73%)
May 02, 2007	24.75	25.23	24.75	24.88	286,227	+0.15(+0.61%)

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.