Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	34.35	34.38	33.86	33.98	1,773,060	-0.32(-0.94%)
May 30, 2007	33.95	34.32	33.52	34.30	623,169	+0.17(+0.50%)
May 29, 2007	33.92	34.36	33.86	34.13	440,293	+0.29(+0.85%)
May 25, 2007	33.57	33.92	33.54	33.85	352,846	+0.28(+0.84%)
May 24, 2007	34.07	34.23	33.53	33.56	417,030	-0.48(-1.40%)
May 23, 2007	34.33	34.39	33.88	34.04	298,170	-0.29(-0.84%)
May 22, 2007	34.22	34.50	34.22	34.33	294,604	+0.14(+0.40%)
May 21, 2007	34.66	34.69	34.08	34.19	398,522	-0.55(-1.58%)
May 18, 2007	34.60	34.83	34.34	34.74	332,572	+0.14(+0.41%)
May 17, 2007	34.01	34.64	34.01	34.60	543,193	+0.49(+1.43%)
May 16, 2007	33.65	34.11	33.60	34.11	253,342	+0.51(+1.51%)
May 15, 2007	33.68	33.85	33.53	33.60	256,229	-0.11(-0.31%)
May 14, 2007	33.45	33.92	33.44	33.71	329,345	+0.29(+0.88%)
May 11, 2007	33.44	33.57	33.35	33.42	264,889	+0.01(+0.02%)
May 10, 2007	33.98	33.98	33.33	33.41	448,274	-0.68(-2.00%)
May 09, 2007	34.26	34.32	34.06	34.09	398,624	-0.21(-0.62%)
May 08, 2007	34.22	34.43	34.19	34.30	304,452	-0.01(-0.03%)
May 07, 2007	34.63	34.35	34.06	34.32	412,106	+0.19(+0.55%)
May 04, 2007	33.49	34.13	33.40	34.13	713,503	+0.64(+1.92%)
May 03, 2007	33.42	33.56	33.24	33.49	396,994	+0.04(+0.11%)
May 02, 2007	33.25	33.56	33.22	33.45	294,434	+0.16(+0.48%)

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.