Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	22.31	23.67	22.30	23.15	2,072,048	+0.84(+3.78%)
May 30, 2007	22.05	22.48	21.82	22.30	1,632,817	+0.07(+0.31%)
May 29, 2007	21.67	22.42	21.67	22.23	1,012,187	+0.65(+3.02%)
May 25, 2007	21.46	21.74	21.43	21.58	827,652	+0.14(+0.64%)
May 24, 2007	21.97	21.98	21.32	21.45	1,075,910	-0.51(-2.34%)
May 23, 2007	22.46	22.49	21.80	21.96	926,629	-0.32(-1.42%)
May 22, 2007	21.73	22.33	21.59	22.28	1,233,080	+0.61(+2.84%)
May 21, 2007	21.38	21.94	21.38	21.66	1,385,310	+0.31(+1.45%)
May 18, 2007	21.15	21.59	20.96	21.35	864,763	+0.24(+1.15%)
May 17, 2007	21.85	21.85	20.97	21.11	1,524,934	-0.74(-3.41%)
May 16, 2007	20.91	21.85	20.78	21.85	1,886,040	+0.92(+4.39%)
May 15, 2007	21.64	21.76	20.77	20.94	1,032,847	-0.77(-3.54%)
May 14, 2007	21.58	21.95	21.35	21.71	1,618,517	+0.01(+0.06%)
May 11, 2007	21.07	21.75	20.85	21.69	1,205,176	+0.73(+3.46%)
May 10, 2007	21.65	21.67	20.85	20.97	1,168,783	-0.72(-3.32%)
May 09, 2007	21.68	21.86	21.56	21.69	800,910	-0.17(-0.79%)
May 08, 2007	21.87	22.09	21.72	21.86	976,910	+0.01(+0.03%)
May 07, 2007	22.26	22.27	21.74	21.85	684,400	-0.25(-1.15%)
May 04, 2007	21.97	22.97	21.85	22.11	1,532,272	+0.43(+1.97%)
May 03, 2007	21.41	21.97	21.37	21.68	1,481,244	+0.14(+0.63%)
May 02, 2007	21.25	21.70	21.16	21.54	1,016,514	+0.18(+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.