Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	39.71	40.38	39.67	39.98	236,430	+1.23(+3.18%)
May 30, 2007	39.02	38.75	37.97	38.75	210,658	-0.46(-1.18%)
May 29, 2007	39.56	40.04	39.07	39.21	154,480	-0.44(-1.11%)
May 25, 2007	39.50	39.72	39.28	39.65	133,789	+0.45(+1.14%)
May 24, 2007	40.32	40.49	38.85	39.20	332,842	-1.03(-2.55%)
May 23, 2007	40.64	40.87	40.18	40.23	157,505	+0.36(+0.91%)
May 22, 2007	40.12	40.12	39.64	39.86	104,825	-0.54(-1.34%)
May 21, 2007	40.31	40.58	40.23	40.40	187,313	+0.26(+0.65%)
May 18, 2007	40.28	40.59	39.94	40.14	148,155	-0.68(-1.67%)
May 17, 2007	40.72	40.99	40.47	40.83	128,643	-1.14(-2.73%)
May 16, 2007	41.47	42.17	41.36	41.97	220,147	+0.69(+1.67%)
May 15, 2007	41.61	42.02	41.10	41.28	190,575	-0.65(-1.56%)
May 14, 2007	41.99	42.43	41.72	41.94	270,071	+0.55(+1.33%)
May 11, 2007	39.76	41.87	40.13	41.39	625,386	+2.07(+5.25%)
May 10, 2007	39.85	40.32	39.11	39.32	456,577	+1.70(+4.52%)
May 09, 2007	37.38	37.69	37.28	37.62	77,643	+0.39(+1.06%)
May 08, 2007	37.16	37.47	36.87	37.22	153,269	-0.62(-1.63%)
May 07, 2007	37.91	38.03	37.74	37.84	161,746	+0.80(+2.17%)
May 04, 2007	36.99	37.13	36.84	37.04	97,860	+0.56(+1.53%)
May 03, 2007	36.33	36.53	36.19	36.48	54,364	+0.33(+0.93%)
May 02, 2007	35.60	36.19	35.60	36.15	92,984	+1.14(+3.27%)

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.