Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	23.36	23.40	23.17	23.23	3,556,504	-0.08(-0.34%)
May 30, 2007	23.30	23.37	23.12	23.31	2,878,959	+0.01(+0.06%)
May 29, 2007	23.33	23.37	23.23	23.30	3,214,358	-0.01(-0.03%)
May 25, 2007	23.27	23.36	23.13	23.30	2,456,105	+0.05(+0.20%)
May 24, 2007	23.43	23.52	23.23	23.26	3,613,835	-0.43(-1.82%)
May 23, 2007	23.80	23.84	23.69	23.69	3,432,491	-0.10(-0.44%)
May 22, 2007	23.84	23.85	23.56	23.79	4,009,632	-0.08(-0.33%)
May 21, 2007	23.91	24.01	23.81	23.87	3,502,086	-0.16(-0.65%)
May 18, 2007	24.07	24.10	23.98	24.03	2,784,684	+0.08(+0.33%)
May 17, 2007	23.94	24.14	23.93	23.95	2,979,823	+0.12(+0.49%)
May 16, 2007	23.56	23.85	23.60	23.83	2,282,809	+0.27(+1.14%)
May 15, 2007	23.64	23.84	23.51	23.56	4,140,389	-0.08(-0.33%)
May 14, 2007	23.90	23.90	23.59	23.64	3,143,385	-0.26(-1.09%)
May 11, 2007	23.92	24.00	23.69	23.90	3,617,360	+0.10(+0.44%)
May 10, 2007	24.03	24.09	23.80	23.80	4,130,163	-0.23(-0.95%)
May 09, 2007	23.77	24.12	23.70	24.03	3,541,021	+0.19(+0.79%)
May 08, 2007	23.75	23.90	23.72	23.84	2,151,132	-0.01(-0.03%)
May 07, 2007	23.71	23.87	23.65	23.84	2,391,322	+0.14(+0.58%)
May 04, 2007	23.76	23.80	23.65	23.71	2,905,235	+0.06(+0.25%)
May 03, 2007	23.63	23.78	23.37	23.65	4,006,926	+0.10(+0.44%)
May 02, 2007	23.24	23.56	23.22	23.54	3,811,283	+0.25(+1.06%)

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.