Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	33.37	33.84	33.37	33.75	980,044	+0.02(+0.06%)
May 30, 2007	33.26	33.79	33.04	33.73	1,288,076	+0.34(+1.00%)
May 29, 2007	32.94	33.66	32.94	33.40	898,551	+0.53(+1.62%)
May 25, 2007	32.79	32.89	32.60	32.87	437,568	+0.24(+0.75%)
May 24, 2007	32.89	33.06	32.58	32.62	658,177	-0.26(-0.80%)
May 23, 2007	33.33	33.49	32.81	32.89	820,555	-0.43(-1.28%)
May 22, 2007	33.04	33.50	33.03	33.31	762,932	+0.18(+0.56%)
May 21, 2007	32.89	33.18	32.81	33.13	595,993	+0.20(+0.60%)
May 18, 2007	32.77	32.93	32.71	32.93	729,180	+0.22(+0.66%)
May 17, 2007	32.56	32.79	32.48	32.72	617,583	+0.10(+0.30%)
May 16, 2007	32.43	32.63	32.31	32.62	603,899	+0.26(+0.79%)
May 15, 2007	32.43	32.74	32.33	32.36	866,775	-0.05(-0.16%)
May 14, 2007	32.56	32.56	32.26	32.41	685,696	-0.07(-0.22%)
May 11, 2007	32.47	32.56	32.29	32.48	592,953	+0.06(+0.18%)
May 10, 2007	32.59	32.60	32.35	32.43	627,465	-0.32(-0.96%)
May 09, 2007	32.35	32.79	32.27	32.74	549,925	+0.25(+0.77%)
May 08, 2007	32.47	32.53	32.27	32.49	496,104	-0.03(-0.10%)
May 07, 2007	32.41	32.58	32.29	32.52	847,162	+0.12(+0.37%)
May 04, 2007	32.64	32.83	32.16	32.41	1,570,717	-0.39(-1.20%)
May 03, 2007	32.75	32.81	32.62	32.80	552,510	-0.01(-0.02%)
May 02, 2007	32.60	32.81	32.56	32.81	599,338	+0.18(+0.56%)

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.