Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	27.14	28.13	26.64	27.63	456,217	+0.77(+2.88%)
May 30, 2007	24.81	27.10	24.81	26.85	645,900	+1.28(+5.00%)
May 29, 2007	24.72	25.67	24.72	25.58	292,850	+0.27(+1.05%)
May 25, 2007	24.73	25.52	24.73	25.31	244,992	+0.02(+0.07%)
May 24, 2007	24.91	25.48	24.91	25.29	290,521	+0.42(+1.69%)
May 23, 2007	25.55	25.55	24.80	24.87	192,943	-0.54(-2.13%)
May 22, 2007	23.91	25.58	23.83	25.41	524,801	+1.36(+5.64%)
May 21, 2007	24.49	24.49	23.85	24.05	301,455	-0.56(-2.27%)
May 18, 2007	24.89	24.91	24.49	24.61	139,147	-0.27(-1.10%)
May 17, 2007	24.42	25.03	24.22	24.89	175,919	+0.46(+1.90%)
May 16, 2007	24.19	24.42	23.21	24.42	219,259	+0.23(+0.96%)
May 15, 2007	24.87	25.07	24.14	24.19	188,518	-0.58(-2.36%)
May 14, 2007	25.17	25.17	24.67	24.78	174,196	-0.40(-1.57%)
May 11, 2007	24.99	25.33	24.72	25.17	209,128	+0.24(+0.96%)
May 10, 2007	25.53	25.59	24.92	24.93	316,371	-0.75(-2.91%)
May 09, 2007	25.75	25.76	25.56	25.68	201,909	-0.06(-0.23%)
May 08, 2007	25.33	25.81	25.33	25.74	235,095	+0.23(+0.91%)
May 07, 2007	25.78	25.94	25.39	25.51	337,330	-0.26(-1.00%)
May 04, 2007	25.70	25.94	25.48	25.76	329,878	+0.06(+0.23%)
May 03, 2007	25.76	26.41	24.91	25.70	850,837	+1.51(+6.25%)
May 02, 2007	24.19	24.82	23.92	24.19	414,857	-0.21(-0.84%)

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.