Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	24.74	25.09	24.70	25.08	5,543,118	+0.35(+1.41%)
May 30, 2007	24.79	24.88	24.26	24.73	9,259,945	-0.12(-0.47%)
May 29, 2007	24.83	25.03	24.64	24.85	3,931,927	-0.02(-0.10%)
May 25, 2007	24.76	24.98	24.61	24.88	3,257,109	+0.11(+0.45%)
May 24, 2007	25.02	25.14	24.71	24.76	4,821,587	-0.20(-0.82%)
May 23, 2007	24.89	25.12	24.80	24.97	5,898,126	+0.08(+0.32%)
May 22, 2007	24.73	24.96	24.52	24.89	6,906,247	+0.07(+0.28%)
May 21, 2007	24.37	24.86	24.35	24.82	7,586,464	+0.38(+1.57%)
May 18, 2007	24.20	24.45	24.02	24.43	5,101,442	+0.34(+1.39%)
May 17, 2007	24.30	24.30	23.94	24.10	4,631,790	-0.05(-0.21%)
May 16, 2007	24.24	24.65	24.04	24.15	9,914,357	+0.50(+2.10%)
May 15, 2007	24.05	24.10	23.63	23.65	5,632,808	-0.34(-1.40%)
May 14, 2007	24.17	24.21	23.84	23.99	4,185,478	-0.25(-1.02%)
May 11, 2007	24.12	24.24	23.83	24.24	6,921,696	+0.37(+1.56%)
May 10, 2007	23.89	24.09	23.80	23.86	6,743,304	-0.09(-0.36%)
May 09, 2007	23.53	24.03	23.50	23.95	5,751,997	+0.35(+1.47%)
May 08, 2007	23.59	23.66	23.48	23.60	6,196,077	-0.05(-0.21%)
May 07, 2007	23.47	23.80	23.44	23.65	4,663,480	+0.19(+0.79%)
May 04, 2007	23.65	23.65	23.34	23.47	7,217,685	-0.07(-0.29%)
May 03, 2007	23.56	23.58	23.31	23.53	4,997,664	+0.09(+0.40%)
May 02, 2007	23.32	23.50	23.25	23.44	4,779,166	+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.