Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	33.17	33.17	32.46	32.63	348,131	+0.12(+0.37%)
May 30, 2007	31.97	32.52	31.96	32.52	385,428	+0.47(+1.47%)
May 29, 2007	32.23	32.29	32.03	32.04	229,463	-0.17(-0.53%)
May 25, 2007	31.86	32.25	31.75	32.22	210,184	+0.40(+1.27%)
May 24, 2007	32.78	32.87	31.81	31.81	556,120	-0.75(-2.29%)
May 23, 2007	32.09	32.63	32.00	32.56	368,961	+0.49(+1.54%)
May 22, 2007	31.85	32.08	31.72	32.07	387,972	+0.25(+0.77%)
May 21, 2007	31.90	32.16	31.79	31.82	414,881	-0.05(-0.16%)
May 18, 2007	31.61	32.00	31.56	31.87	279,131	+0.31(+0.97%)
May 17, 2007	31.56	31.78	31.51	31.57	262,396	-0.32(-1.01%)
May 16, 2007	31.65	31.90	31.51	31.89	272,571	+0.22(+0.71%)
May 15, 2007	31.75	31.95	31.42	31.66	390,114	-0.08(-0.26%)
May 14, 2007	31.89	31.93	31.69	31.75	163,997	-0.08(-0.26%)
May 11, 2007	31.86	31.88	31.61	31.83	229,864	+0.11(+0.35%)
May 10, 2007	31.83	31.84	31.36	31.72	286,092	-0.30(-0.93%)
May 09, 2007	31.42	32.05	31.37	32.01	274,311	+0.50(+1.59%)
May 08, 2007	31.48	31.56	31.12	31.51	233,479	-0.21(-0.66%)
May 07, 2007	31.75	31.83	31.40	31.72	462,139	-0.03(-0.09%)
May 04, 2007	31.79	31.84	31.50	31.75	336,028	-0.04(-0.12%)
May 03, 2007	32.05	32.06	31.67	31.79	290,778	-0.28(-0.88%)
May 02, 2007	31.37	32.16	31.34	32.07	310,056	+0.72(+2.29%)

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.