Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	28.79	28.88	28.67	28.77	3,025,173	+0.06(+0.21%)
May 30, 2007	28.44	28.74	28.28	28.71	3,308,813	+0.20(+0.70%)
May 29, 2007	28.43	28.77	28.27	28.51	5,075,312	+0.15(+0.54%)
May 25, 2007	28.64	28.70	28.01	28.35	5,686,021	-0.14(-0.50%)
May 24, 2007	29.30	29.37	28.41	28.50	7,464,717	-0.81(-2.75%)
May 23, 2007	29.87	29.96	29.30	29.30	3,299,419	-0.57(-1.91%)
May 22, 2007	29.98	30.05	29.86	29.87	2,102,862	-0.18(-0.59%)
May 21, 2007	30.07	30.11	29.92	30.05	2,926,968	+0.03(+0.10%)
May 18, 2007	30.06	30.10	29.86	30.02	3,214,115	+0.05(+0.16%)
May 17, 2007	30.30	30.30	29.95	29.97	2,841,265	-0.33(-1.09%)
May 16, 2007	29.87	30.32	29.79	30.30	3,750,904	+0.44(+1.48%)
May 15, 2007	29.90	30.13	29.77	29.86	3,214,964	-0.01(-0.04%)
May 14, 2007	29.73	29.89	29.69	29.87	2,580,626	-0.16(-0.53%)
May 11, 2007	29.73	30.04	29.70	30.03	5,463,606	+0.03(+0.10%)
May 10, 2007	30.45	30.63	29.97	30.00	3,303,043	-0.44(-1.45%)
May 09, 2007	30.63	30.64	29.42	30.45	2,049,234	-0.11(-0.37%)
May 08, 2007	30.52	30.62	30.35	30.56	1,844,735	+0.02(+0.06%)
May 07, 2007	30.30	30.62	30.27	30.54	1,714,597	+0.24(+0.80%)
May 04, 2007	30.56	30.56	30.22	30.30	2,673,450	-0.09(-0.31%)
May 03, 2007	30.45	30.53	30.20	30.39	3,122,340	-0.05(-0.17%)
May 02, 2007	30.36	30.56	30.26	30.45	1,770,996	+0.15(+0.51%)

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.