Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	20.74	21.00	20.61	20.67	3,675,600	+0.03(+0.15%)
May 30, 2007	20.13	20.67	20.05	20.64	2,397,600	+0.38(+1.86%)
May 29, 2007	20.48	20.57	20.12	20.27	3,225,600	-0.10(-0.48%)
May 25, 2007	20.18	20.62	20.15	20.36	3,222,000	+0.22(+1.08%)
May 24, 2007	20.51	20.73	20.08	20.14	4,366,800	-0.31(-1.51%)
May 23, 2007	21.58	21.63	20.36	20.45	5,101,200	-1.17(-5.43%)
May 22, 2007	21.23	21.73	21.20	21.63	2,131,200	+0.34(+1.59%)
May 21, 2007	20.47	21.33	20.47	21.29	2,005,200	+0.73(+3.58%)
May 18, 2007	20.79	20.91	20.45	20.55	2,084,400	-0.26(-1.26%)
May 17, 2007	20.55	21.23	20.35	20.82	5,310,000	+0.26(+1.26%)
May 16, 2007	20.45	20.70	20.17	20.55	2,772,000	+0.13(+0.63%)
May 15, 2007	21.03	21.03	20.34	20.43	4,147,200	-0.56(-2.66%)
May 14, 2007	21.48	21.54	20.70	20.98	5,061,600	-0.83(-3.82%)
May 11, 2007	21.61	22.05	21.50	21.82	2,494,800	+0.32(+1.50%)
May 10, 2007	22.23	22.24	21.47	21.50	3,448,800	-0.65(-2.95%)
May 09, 2007	21.52	22.21	21.40	22.15	3,834,000	+0.57(+2.65%)
May 08, 2007	22.72	22.72	21.41	21.58	5,947,200	-1.12(-4.95%)
May 07, 2007	23.03	23.13	22.33	22.70	6,498,000	-0.45(-1.94%)
May 04, 2007	24.00	24.44	22.78	23.15	7,300,800	-0.64(-2.69%)
May 03, 2007	23.34	24.00	23.21	23.79	4,168,800	+0.47(+2.02%)
May 02, 2007	22.58	23.34	22.58	23.32	2,210,400	+0.63(+2.76%)

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.