Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	24.54	24.89	24.50	24.88	5,587,903	+0.34(+1.41%)
May 30, 2007	24.60	24.68	24.07	24.53	9,334,759	-0.12(-0.47%)
May 29, 2007	24.63	24.83	24.44	24.65	3,963,694	-0.02(-0.10%)
May 25, 2007	24.57	24.78	24.42	24.68	3,283,424	+0.11(+0.45%)
May 24, 2007	24.82	24.94	24.52	24.57	4,860,542	-0.20(-0.82%)
May 23, 2007	24.69	24.92	24.60	24.77	5,945,779	+0.08(+0.32%)
May 22, 2007	24.53	24.76	24.32	24.69	6,962,044	+0.07(+0.28%)
May 21, 2007	24.18	24.66	24.15	24.62	7,647,757	+0.38(+1.58%)
May 18, 2007	24.00	24.26	23.83	24.24	5,142,658	+0.33(+1.39%)
May 17, 2007	24.11	24.11	23.75	23.91	4,669,212	-0.05(-0.21%)
May 16, 2007	24.05	24.45	23.84	23.96	9,994,458	+0.49(+2.10%)
May 15, 2007	23.86	23.91	23.44	23.46	5,678,317	-0.33(-1.40%)
May 14, 2007	23.98	24.02	23.65	23.80	4,219,294	-0.25(-1.02%)
May 11, 2007	23.92	24.05	23.64	24.04	6,977,619	+0.37(+1.56%)
May 10, 2007	23.70	23.89	23.60	23.67	6,797,785	-0.09(-0.36%)
May 09, 2007	23.35	23.84	23.31	23.76	5,798,470	+0.34(+1.47%)
May 08, 2007	23.40	23.48	23.29	23.41	6,246,137	-0.05(-0.21%)
May 07, 2007	23.28	23.60	23.25	23.46	4,701,158	+0.18(+0.79%)
May 04, 2007	23.46	23.46	23.15	23.28	7,275,999	-0.07(-0.29%)
May 03, 2007	23.37	23.39	23.12	23.35	5,038,041	+0.09(+0.40%)
May 02, 2007	23.13	23.31	23.07	23.25	4,817,778	+0.23(+1.00%)

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.