Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	23.01	23.12	22.60	22.89	1,398,138	+0.16(+0.69%)
May 30, 2007	22.05	22.74	21.69	22.73	2,110,246	+0.68(+3.07%)
May 29, 2007	21.96	22.41	21.76	22.05	1,220,022	+0.22(+1.01%)
May 25, 2007	21.76	22.19	21.66	21.83	1,189,497	+0.14(+0.62%)
May 24, 2007	21.98	22.30	21.40	21.70	3,455,861	+0.42(+1.99%)
May 23, 2007	22.15	22.23	21.18	21.27	3,546,097	-0.87(-3.92%)
May 22, 2007	22.73	22.76	22.11	22.14	2,610,833	-0.41(-1.80%)
May 21, 2007	22.40	22.70	22.34	22.55	1,725,984	+0.15(+0.65%)
May 18, 2007	22.73	22.81	22.23	22.40	986,201	-0.24(-1.07%)
May 17, 2007	23.28	23.28	22.60	22.64	1,262,954	-0.65(-2.78%)
May 16, 2007	23.52	23.54	23.23	23.29	689,932	-0.10(-0.43%)
May 15, 2007	23.43	23.66	23.25	23.39	1,595,768	+0.04(+0.17%)
May 14, 2007	23.97	23.97	23.27	23.35	1,533,144	-0.61(-2.56%)
May 11, 2007	23.84	24.00	23.82	23.97	593,955	+0.24(+1.00%)
May 10, 2007	23.79	24.10	23.57	23.73	1,598,074	-0.06(-0.24%)
May 09, 2007	23.64	24.16	23.64	23.79	4,597,481	+0.11(+0.48%)
May 08, 2007	23.56	23.84	23.45	23.67	937,236	+0.11(+0.48%)
May 07, 2007	23.56	23.67	23.51	23.56	718,672	+0.17(+0.75%)
May 04, 2007	23.39	23.45	23.17	23.39	589,520	+0.11(+0.48%)
May 03, 2007	23.56	23.63	23.23	23.27	806,133	-0.25(-1.05%)
May 02, 2007	22.96	23.52	22.82	23.52	984,072	+0.56(+2.46%)

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.