Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	23.52	23.93	23.51	23.71	5,527,810	+0.23(+1.00%)
May 30, 2007	23.17	23.48	22.94	23.48	4,549,079	+0.27(+1.18%)
May 29, 2007	23.15	23.48	23.09	23.21	2,999,018	+0.03(+0.12%)
May 25, 2007	23.01	23.29	22.98	23.18	2,758,927	+0.27(+1.16%)
May 24, 2007	23.53	23.65	22.85	22.91	5,389,033	-0.55(-2.33%)
May 23, 2007	23.62	23.98	23.44	23.46	3,663,358	-0.16(-0.68%)
May 22, 2007	23.76	23.82	23.50	23.62	4,165,231	-0.35(-1.44%)
May 21, 2007	23.44	23.98	23.34	23.96	5,530,225	+0.49(+2.07%)
May 18, 2007	23.23	23.53	23.18	23.48	6,524,424	+0.27(+1.16%)
May 17, 2007	23.38	23.49	23.06	23.21	3,870,530	-0.26(-1.12%)
May 16, 2007	23.37	23.47	23.08	23.47	5,463,171	+0.20(+0.86%)
May 15, 2007	23.83	23.87	23.26	23.27	6,626,660	-0.52(-2.20%)
May 14, 2007	24.02	24.07	23.50	23.79	10,164,943	-0.08(-0.32%)
May 11, 2007	23.73	23.97	23.48	23.87	3,321,671	+0.46(+1.96%)
May 10, 2007	23.85	23.91	23.24	23.41	5,203,214	-0.73(-3.03%)
May 09, 2007	23.70	24.17	23.52	24.14	6,866,361	+0.41(+1.74%)
May 08, 2007	23.61	23.73	23.28	23.73	5,396,629	+0.08(+0.36%)
May 07, 2007	23.56	23.83	23.46	23.65	3,755,169	+0.05(+0.21%)
May 04, 2007	23.56	23.95	23.41	23.60	7,796,561	+0.04(+0.16%)
May 03, 2007	23.58	23.60	23.34	23.56	3,961,505	+0.06(+0.27%)
May 02, 2007	23.12	23.50	22.92	23.50	5,691,374	+0.35(+1.51%)

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.