Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	32.96	34.23	33.31	34.14	2,223,037	+0.33(+0.98%)
May 30, 2007	33.48	34.08	33.26	33.81	759,998	+0.33(+0.99%)
May 29, 2007	32.92	33.64	32.86	33.47	815,321	+0.42(+1.27%)
May 25, 2007	32.29	33.15	32.29	33.05	976,893	+0.76(+2.36%)
May 24, 2007	32.28	32.84	32.28	32.29	1,613,872	+0.02(+0.06%)
May 23, 2007	32.77	32.89	32.27	32.27	2,054,410	-0.49(-1.49%)
May 22, 2007	32.85	33.24	32.52	32.76	9,785,600	-0.43(-1.30%)
May 21, 2007	33.67	33.91	33.00	33.19	1,434,303	-0.60(-1.77%)
May 18, 2007	33.84	34.92	33.56	33.79	986,607	+0.12(+0.35%)
May 17, 2007	33.51	34.52	33.25	33.67	1,968,920	+0.16(+0.47%)
May 16, 2007	32.70	33.61	32.70	33.51	456,387	+0.81(+2.48%)
May 15, 2007	32.91	32.91	32.18	32.70	283,056	-0.40(-1.21%)
May 14, 2007	33.73	34.07	32.82	33.10	551,183	-0.71(-2.11%)
May 11, 2007	32.52	34.02	32.52	33.82	1,050,827	+1.24(+3.81%)
May 10, 2007	32.44	33.04	32.42	32.57	406,791	+0.01(+0.03%)
May 09, 2007	32.68	32.96	32.37	32.56	587,383	+0.13(+0.39%)
May 08, 2007	31.38	32.76	31.25	32.44	1,303,206	+0.81(+2.57%)
May 07, 2007	31.63	32.03	31.57	31.63	371,614	-0.01(-0.03%)
May 04, 2007	31.59	31.80	31.42	31.63	399,837	-0.01(-0.03%)
May 03, 2007	31.49	31.92	31.32	31.64	518,153	+0.16(+0.50%)
May 02, 2007	31.19	31.64	31.02	31.49	935,477	+0.36(+1.16%)

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.