Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	24.82	24.94	24.73	24.87	10,453,874	+0.07(+0.26%)
May 30, 2007	25.03	24.80	24.34	24.80	14,478,584	+0.30(+1.24%)
May 29, 2007	24.29	24.68	24.29	24.50	18,137,364	+0.07(+0.29%)
May 25, 2007	24.47	24.58	24.13	24.43	21,097,984	+0.01(+0.05%)
May 24, 2007	24.98	25.08	24.35	24.42	25,080,678	-0.56(-2.24%)
May 23, 2007	25.48	25.48	24.98	24.98	13,369,123	-0.40(-1.57%)
May 22, 2007	25.53	25.62	25.35	25.38	8,409,760	-0.05(-0.19%)
May 21, 2007	25.45	25.49	25.39	25.42	5,273,209	-0.04(-0.14%)
May 18, 2007	25.33	25.46	25.32	25.46	3,917,545	+0.14(+0.54%)
May 17, 2007	25.39	25.41	25.26	25.32	4,931,546	-0.06(-0.23%)
May 16, 2007	25.38	25.48	25.32	25.38	6,465,062	+0.06(+0.23%)
May 15, 2007	25.31	25.57	25.28	25.32	8,558,454	+0.14(+0.54%)
May 14, 2007	25.17	25.30	25.17	25.18	3,937,140	+0.10(+0.40%)
May 11, 2007	25.00	25.15	24.96	25.08	6,109,411	+0.12(+0.48%)
May 10, 2007	25.18	25.21	24.93	24.96	6,536,391	-0.26(-1.01%)
May 09, 2007	25.08	25.25	25.10	25.22	3,638,273	+0.02(+0.07%)
May 08, 2007	25.26	25.26	25.07	25.20	4,824,170	-0.11(-0.45%)
May 07, 2007	25.08	25.32	25.06	25.32	3,401,077	+0.30(+1.19%)
May 04, 2007	25.17	25.17	24.99	25.02	4,624,753	-0.05(-0.19%)
May 03, 2007	25.10	25.18	24.95	25.07	2,689,639	-0.03(-0.12%)
May 02, 2007	25.01	25.12	24.94	25.10	4,635,232	+0.14(+0.55%)

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.