Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	24.36	24.47	23.99	24.04	1,979,912	-0.29(-1.19%)
May 30, 2007	23.89	24.34	23.85	24.32	2,254,797	+0.46(+1.92%)
May 29, 2007	23.51	24.00	23.43	23.87	1,782,483	+0.58(+2.48%)
May 25, 2007	23.44	23.58	23.15	23.29	939,773	+0.09(+0.38%)
May 24, 2007	23.78	23.73	23.03	23.20	2,281,975	-0.58(-2.43%)
May 23, 2007	24.08	24.26	23.77	23.78	1,100,213	-0.27(-1.14%)
May 22, 2007	23.82	24.16	23.76	24.05	2,248,585	+0.23(+0.97%)
May 21, 2007	23.72	23.98	23.72	23.82	1,809,939	+0.05(+0.22%)
May 18, 2007	24.09	24.09	23.75	23.77	1,927,109	-0.30(-1.26%)
May 17, 2007	24.29	24.34	24.00	24.07	1,710,462	-0.32(-1.31%)
May 16, 2007	24.64	24.68	24.29	24.39	1,264,550	-0.13(-0.55%)
May 15, 2007	24.96	25.05	24.50	24.52	1,365,294	-0.39(-1.55%)
May 14, 2007	25.15	25.17	24.87	24.91	1,455,517	-0.09(-0.37%)
May 11, 2007	24.95	25.17	24.95	25.00	1,464,113	+0.03(+0.10%)
May 10, 2007	25.25	25.42	24.98	24.98	1,455,960	-0.26(-1.04%)
May 09, 2007	25.10	25.45	25.10	25.24	1,900,125	+0.15(+0.60%)
May 08, 2007	25.00	25.22	24.99	25.09	1,386,850	-0.09(-0.37%)
May 07, 2007	25.22	25.32	25.14	25.18	1,939,533	+0.20(+0.80%)
May 04, 2007	25.13	25.13	24.92	24.98	1,975,058	+0.10(+0.39%)
May 03, 2007	24.72	24.96	24.68	24.89	1,380,638	+0.22(+0.90%)
May 02, 2007	24.64	24.73	24.50	24.66	1,288,622	+0.03(+0.10%)

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.