Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	21.99	22.13	20.94	20.95	7,020,347	-0.37(-1.72%)
May 30, 2007	20.88	21.36	20.32	21.32	5,479,671	+0.38(+1.79%)
May 29, 2007	21.43	21.43	20.74	20.95	4,456,862	-0.98(-4.46%)
May 25, 2007	20.77	21.98	20.77	21.92	5,960,600	+1.47(+7.16%)
May 24, 2007	20.84	20.91	20.35	20.46	3,431,824	-0.47(-2.24%)
May 23, 2007	21.08	21.27	20.86	20.93	4,119,379	-0.02(-0.07%)
May 22, 2007	21.15	21.35	20.84	20.94	3,468,059	-0.19(-0.92%)
May 21, 2007	21.19	21.48	21.04	21.14	5,312,967	+0.05(+0.22%)
May 18, 2007	21.21	21.44	20.87	21.09	2,423,118	-0.10(-0.47%)
May 17, 2007	21.66	21.70	20.95	21.19	2,246,252	-0.54(-2.49%)
May 16, 2007	21.81	21.89	21.40	21.73	2,791,848	-0.07(-0.30%)
May 15, 2007	22.04	21.98	21.44	21.80	3,211,960	+0.05(+0.21%)
May 14, 2007	21.46	21.80	21.37	21.75	3,709,794	+0.39(+1.85%)
May 11, 2007	20.67	21.56	20.60	21.36	4,082,524	+0.58(+2.81%)
May 10, 2007	21.19	21.27	20.26	20.77	5,483,030	-0.56(-2.63%)
May 09, 2007	20.96	21.62	20.95	21.33	2,703,674	+0.00(+0.00%)
May 08, 2007	21.56	21.56	20.87	21.33	3,335,246	-0.45(-2.08%)
May 07, 2007	21.85	22.09	21.69	21.78	1,757,543	-0.09(-0.39%)
May 04, 2007	21.95	22.24	21.78	21.87	2,091,106	-0.08(-0.37%)
May 03, 2007	22.09	22.43	21.57	21.95	1,973,454	+0.04(+0.18%)
May 02, 2007	21.49	22.08	21.34	21.91	2,262,542	+0.58(+2.74%)

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.