Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	24.63	24.77	24.59	24.67	2,800,139	+0.23(+0.94%)
May 30, 2007	24.24	24.48	24.17	24.44	2,430,247	+0.16(+0.68%)
May 29, 2007	24.36	24.43	24.24	24.27	1,851,289	-0.05(-0.19%)
May 25, 2007	24.29	24.51	24.25	24.32	1,624,172	+0.08(+0.34%)
May 24, 2007	24.36	24.41	24.14	24.24	2,483,271	-0.02(-0.06%)
May 23, 2007	24.42	24.46	24.23	24.25	2,014,696	-0.24(-0.96%)
May 22, 2007	24.47	24.57	24.36	24.49	2,586,033	-0.01(-0.02%)
May 21, 2007	24.42	24.59	24.44	24.49	3,631,405	+0.24(+0.99%)
May 18, 2007	24.20	24.31	24.17	24.25	3,049,343	+0.56(+2.36%)
May 17, 2007	23.72	23.72	23.57	23.69	3,751,328	-0.19(-0.82%)
May 16, 2007	23.93	24.00	23.77	23.89	2,237,966	+0.23(+0.95%)
May 15, 2007	23.61	23.76	23.51	23.66	2,069,435	+0.26(+1.12%)
May 14, 2007	23.47	23.50	23.34	23.40	6,137,296	-0.06(-0.26%)
May 11, 2007	23.44	23.50	23.32	23.46	3,938,914	+0.03(+0.13%)
May 10, 2007	23.57	23.73	23.40	23.43	1,376,475	-0.30(-1.25%)
May 09, 2007	23.70	23.84	23.61	23.73	2,157,433	-0.10(-0.43%)
May 08, 2007	23.71	23.88	23.68	23.83	2,682,751	-0.16(-0.68%)
May 07, 2007	24.09	24.08	23.92	24.00	2,021,716	+0.19(+0.82%)
May 04, 2007	23.66	23.92	23.66	23.80	2,500,625	+0.28(+1.20%)
May 03, 2007	23.59	23.66	23.42	23.52	4,676,017	-0.31(-1.31%)
May 02, 2007	23.51	23.99	23.51	23.83	8,844,937	+0.52(+2.22%)

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.