Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	33.60	33.90	33.40	33.63	366,200	+0.10(+0.30%)
May 30, 2007	33.02	33.53	32.95	33.53	394,900	+0.30(+0.90%)
May 29, 2007	33.18	33.38	33.15	33.23	321,300	+0.08(+0.24%)
May 25, 2007	33.09	33.39	33.05	33.15	315,900	+0.21(+0.64%)
May 24, 2007	33.32	33.58	32.92	32.94	354,200	-0.48(-1.44%)
May 23, 2007	33.52	33.72	33.32	33.42	289,100	-0.09(-0.27%)
May 22, 2007	33.56	33.64	33.43	33.51	205,200	-0.05(-0.15%)
May 21, 2007	33.53	33.68	33.38	33.56	291,700	-0.07(-0.21%)
May 18, 2007	33.38	33.65	33.31	33.63	313,300	+0.39(+1.17%)
May 17, 2007	33.30	33.55	33.10	33.24	361,500	-0.06(-0.18%)
May 16, 2007	33.28	33.33	33.05	33.30	285,000	-0.04(-0.12%)
May 15, 2007	33.24	33.53	33.16	33.34	327,700	+0.11(+0.33%)
May 14, 2007	33.51	33.63	33.19	33.23	331,300	-0.26(-0.78%)
May 11, 2007	33.23	33.58	33.17	33.49	334,400	+0.38(+1.15%)
May 10, 2007	33.64	33.64	33.06	33.11	307,300	-0.53(-1.58%)
May 09, 2007	33.17	33.68	33.14	33.64	330,200	+0.34(+1.02%)
May 08, 2007	33.33	33.41	33.03	33.30	306,300	-0.18(-0.54%)
May 07, 2007	33.56	33.80	33.39	33.48	231,400	-0.08(-0.24%)
May 04, 2007	33.88	33.89	33.35	33.56	333,600	-0.06(-0.18%)
May 03, 2007	33.75	33.89	33.55	33.62	448,600	-0.13(-0.39%)
May 02, 2007	33.49	33.84	33.43	33.75	365,600	+0.27(+0.81%)

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.