Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	33.21	33.21	32.51	32.68	347,654	+0.12(+0.37%)
May 30, 2007	32.01	32.56	32.01	32.56	384,899	+0.47(+1.47%)
May 29, 2007	32.28	32.34	32.07	32.09	229,148	-0.17(-0.53%)
May 25, 2007	31.90	32.29	31.80	32.26	209,896	+0.40(+1.27%)
May 24, 2007	32.82	32.91	31.85	31.86	555,357	-0.75(-2.29%)
May 23, 2007	32.13	32.68	32.04	32.60	368,455	+0.49(+1.54%)
May 22, 2007	31.89	32.13	31.77	32.11	387,440	+0.25(+0.77%)
May 21, 2007	31.94	32.20	31.83	31.86	414,312	-0.05(-0.16%)
May 18, 2007	31.65	32.04	31.60	31.92	278,748	+0.31(+0.97%)
May 17, 2007	31.60	31.83	31.55	31.61	262,036	-0.32(-1.01%)
May 16, 2007	31.69	31.94	31.56	31.93	272,197	+0.22(+0.71%)
May 15, 2007	31.79	32.00	31.46	31.71	389,579	-0.08(-0.26%)
May 14, 2007	31.93	31.98	31.74	31.79	163,772	-0.08(-0.26%)
May 11, 2007	31.90	31.92	31.65	31.87	229,549	+0.11(+0.35%)
May 10, 2007	31.87	31.88	31.41	31.76	285,700	-0.30(-0.93%)
May 09, 2007	31.47	32.10	31.42	32.06	273,935	+0.50(+1.59%)
May 08, 2007	31.53	31.60	31.16	31.56	233,159	-0.21(-0.66%)
May 07, 2007	31.80	31.87	31.45	31.77	461,505	-0.03(-0.09%)
May 04, 2007	31.83	31.89	31.54	31.80	335,567	-0.04(-0.12%)
May 03, 2007	32.10	32.10	31.71	31.83	290,379	-0.28(-0.88%)
May 02, 2007	31.42	32.21	31.38	32.12	309,631	+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.