Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	23.17	23.23	21.88	22.44	1,241,063	-0.59(-2.56%)
May 30, 2007	22.91	23.06	22.42	23.03	912,303	+0.00(+0.00%)
May 29, 2007	22.84	23.24	22.81	23.03	1,153,917	+0.04(+0.17%)
May 25, 2007	23.32	23.34	22.85	22.99	975,203	-0.31(-1.33%)
May 24, 2007	24.33	24.33	23.09	23.30	760,131	-1.11(-4.55%)
May 23, 2007	24.39	24.90	23.98	24.41	840,536	+0.10(+0.41%)
May 22, 2007	24.62	24.69	24.09	24.31	788,525	-0.39(-1.58%)
May 21, 2007	24.80	25.23	24.51	24.70	524,116	-0.17(-0.68%)
May 18, 2007	24.16	24.93	23.75	24.87	1,169,802	+0.80(+3.32%)
May 17, 2007	25.73	25.82	23.33	24.07	3,664,723	-1.66(-6.45%)
May 16, 2007	26.84	26.85	25.42	25.73	1,530,783	-1.01(-3.78%)
May 15, 2007	27.32	27.86	26.70	26.74	527,304	-0.66(-2.41%)
May 14, 2007	28.24	28.64	27.28	27.40	709,741	-0.95(-3.35%)
May 11, 2007	26.54	28.46	26.43	28.35	986,779	+1.92(+7.26%)
May 10, 2007	26.95	27.08	26.29	26.43	751,508	-0.58(-2.15%)
May 09, 2007	27.50	27.72	26.73	27.01	1,047,336	-0.69(-2.49%)
May 08, 2007	27.96	28.21	27.36	27.70	959,197	-0.46(-1.63%)
May 07, 2007	28.45	28.59	28.07	28.16	496,137	-0.37(-1.30%)
May 04, 2007	28.55	28.70	28.19	28.53	746,362	+0.18(+0.63%)
May 03, 2007	28.43	28.74	28.01	28.35	902,698	-0.25(-0.87%)
May 02, 2007	27.92	28.71	27.86	28.60	1,076,913	+0.84(+3.03%)

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.