Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	25.39	25.47	25.28	25.37	3,430,542	+0.05(+0.21%)
May 30, 2007	25.08	25.35	24.94	25.32	3,752,189	+0.18(+0.70%)
May 29, 2007	25.07	25.37	24.93	25.14	5,755,396	+0.14(+0.54%)
May 25, 2007	25.26	25.31	24.70	25.00	6,447,940	-0.12(-0.50%)
May 24, 2007	25.84	25.90	25.06	25.13	8,464,979	-0.71(-2.75%)
May 23, 2007	26.34	26.42	25.84	25.84	3,741,537	-0.50(-1.91%)
May 22, 2007	26.44	26.50	26.33	26.34	2,384,642	-0.16(-0.59%)
May 21, 2007	26.52	26.55	26.39	26.50	3,319,177	+0.03(+0.10%)
May 18, 2007	26.51	26.54	26.33	26.47	3,644,802	+0.04(+0.16%)
May 17, 2007	26.72	26.72	26.41	26.43	3,221,990	-0.29(-1.09%)
May 16, 2007	26.34	26.73	26.27	26.72	4,253,520	+0.39(+1.48%)
May 15, 2007	26.37	26.57	26.25	26.33	3,645,764	-0.01(-0.04%)
May 14, 2007	26.21	26.36	26.18	26.34	2,926,426	-0.14(-0.53%)
May 11, 2007	26.21	26.49	26.19	26.48	6,195,721	+0.03(+0.10%)
May 10, 2007	26.85	27.01	26.43	26.46	3,745,645	-0.39(-1.45%)
May 09, 2007	27.01	27.02	25.94	26.85	2,323,828	-0.10(-0.37%)
May 08, 2007	26.92	27.00	26.76	26.95	2,091,926	+0.02(+0.06%)
May 07, 2007	26.72	27.00	26.69	26.93	1,944,350	+0.21(+0.80%)
May 04, 2007	26.95	26.95	26.65	26.72	3,031,688	-0.08(-0.31%)
May 03, 2007	26.85	26.93	26.63	26.80	3,540,729	-0.05(-0.17%)
May 02, 2007	26.78	26.95	26.69	26.85	2,008,307	+0.14(+0.51%)

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.