Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	28.74	29.40	28.65	29.29	428,940	+0.66(+2.32%)
May 30, 2007	28.00	28.80	28.00	28.63	584,809	+0.38(+1.34%)
May 29, 2007	28.38	28.39	27.91	28.25	594,673	-0.02(-0.06%)
May 25, 2007	28.09	28.43	28.09	28.27	517,265	+0.22(+0.77%)
May 24, 2007	28.89	29.07	27.98	28.05	676,190	-0.92(-3.18%)
May 23, 2007	30.15	30.17	28.96	28.97	920,063	-1.15(-3.80%)
May 22, 2007	29.90	30.33	29.47	30.12	805,007	+0.18(+0.60%)
May 21, 2007	28.66	30.78	28.63	29.94	925,494	+1.21(+4.20%)
May 18, 2007	27.91	29.43	27.79	28.73	557,553	+0.92(+3.31%)
May 17, 2007	28.58	28.64	27.72	27.81	504,904	-0.78(-2.74%)
May 16, 2007	27.56	28.64	27.55	28.59	499,665	+1.07(+3.88%)
May 15, 2007	26.60	27.78	26.60	27.53	757,895	+0.84(+3.16%)
May 14, 2007	26.95	26.98	26.47	26.68	374,840	-0.34(-1.24%)
May 11, 2007	27.17	27.38	26.70	27.02	265,542	+0.03(+0.13%)
May 10, 2007	27.17	27.59	26.95	26.98	614,958	-0.43(-1.57%)
May 09, 2007	26.66	27.52	26.66	27.41	441,042	+0.56(+2.08%)
May 08, 2007	26.53	26.86	26.39	26.86	275,735	+0.20(+0.74%)
May 07, 2007	26.48	26.90	26.48	26.66	356,234	+0.05(+0.19%)
May 04, 2007	26.49	26.64	26.19	26.61	385,426	+0.12(+0.46%)
May 03, 2007	26.62	26.87	26.42	26.48	306,754	-0.05(-0.19%)
May 02, 2007	26.42	26.83	26.27	26.54	332,461	+0.08(+0.29%)

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.