Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	39.04	39.05	38.31	38.70	1,034,007	+0.06(+0.15%)
May 30, 2007	37.54	38.64	37.46	38.64	1,036,991	+0.80(+2.11%)
May 29, 2007	37.82	38.37	37.52	37.84	808,950	+0.06(+0.15%)
May 25, 2007	37.12	37.96	37.49	37.78	823,096	+0.66(+1.79%)
May 24, 2007	38.43	38.54	36.86	37.12	1,578,322	-1.64(-4.23%)
May 23, 2007	39.11	39.46	38.45	38.75	979,730	-0.17(-0.45%)
May 22, 2007	39.78	39.93	38.83	38.93	950,946	-0.86(-2.16%)
May 21, 2007	39.29	40.26	38.72	39.78	2,000,198	+1.25(+3.25%)
May 18, 2007	38.39	38.73	37.99	38.53	1,070,695	+0.35(+0.91%)
May 17, 2007	37.58	38.54	37.10	38.18	1,466,167	+0.62(+1.64%)
May 16, 2007	37.58	37.94	37.06	37.57	912,786	-0.01(-0.03%)
May 15, 2007	37.52	38.04	37.12	37.58	783,534	+0.11(+0.28%)
May 14, 2007	37.12	38.14	37.12	37.47	1,458,954	+0.45(+1.22%)
May 11, 2007	35.27	37.24	35.24	37.02	1,896,041	+1.77(+5.03%)
May 10, 2007	35.66	35.89	35.03	35.25	722,732	-0.61(-1.69%)
May 09, 2007	35.37	35.89	35.17	35.85	1,025,751	+0.34(+0.95%)
May 08, 2007	35.43	35.55	34.69	35.52	827,590	-0.06(-0.16%)
May 07, 2007	35.84	35.84	35.27	35.57	1,018,024	-0.27(-0.75%)
May 04, 2007	35.95	36.45	35.66	35.84	985,280	-0.11(-0.29%)
May 03, 2007	36.52	36.03	34.43	35.95	1,022,220	+0.57(+1.61%)
May 02, 2007	35.30	35.58	34.84	35.38	794,991	+0.75(+2.17%)

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.