Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	21.58	21.78	21.36	21.69	7,091,706	+0.15(+0.70%)
May 30, 2007	21.12	21.56	21.08	21.54	4,403,473	+0.27(+1.26%)
May 29, 2007	21.03	23.33	21.02	21.27	5,320,740	+0.28(+1.33%)
May 25, 2007	20.72	21.21	20.55	20.99	7,645,796	+0.54(+2.65%)
May 24, 2007	20.96	21.11	20.42	20.45	6,409,600	-0.46(-2.21%)
May 23, 2007	21.33	21.43	20.89	20.91	7,126,520	-0.33(-1.53%)
May 22, 2007	21.61	21.61	21.23	21.24	5,307,391	-0.37(-1.70%)
May 21, 2007	21.66	21.73	21.38	21.61	3,448,450	-0.11(-0.52%)
May 18, 2007	21.74	21.80	21.59	21.72	3,752,762	+0.01(+0.06%)
May 17, 2007	21.66	21.80	21.54	21.70	3,122,817	+0.10(+0.48%)
May 16, 2007	21.57	21.76	21.45	21.60	6,110,449	+0.07(+0.33%)
May 15, 2007	21.75	21.91	21.46	21.53	3,897,906	-0.11(-0.50%)
May 14, 2007	21.54	21.86	21.54	21.64	4,222,050	+0.09(+0.44%)
May 11, 2007	20.98	21.55	20.98	21.54	3,605,288	+0.19(+0.88%)
May 10, 2007	21.30	21.58	21.28	21.36	4,931,943	+0.06(+0.27%)
May 09, 2007	21.21	21.33	21.14	21.30	1,928,537	+0.08(+0.36%)
May 08, 2007	21.32	21.40	21.19	21.22	4,580,824	-0.14(-0.64%)
May 07, 2007	21.06	21.38	21.02	21.36	4,383,555	+0.34(+1.59%)
May 04, 2007	21.16	21.18	20.89	21.03	2,619,227	+0.05(+0.22%)
May 03, 2007	21.05	21.27	20.79	20.98	5,355,574	-0.19(-0.89%)
May 02, 2007	20.74	21.18	20.60	21.17	4,816,535	+0.40(+1.93%)

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.