Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	41.26	41.71	40.78	41.03	24,797,872	-0.31(-0.76%)
May 30, 2007	40.28	41.47	40.15	41.34	26,580,688	+0.86(+2.13%)
May 29, 2007	40.77	41.00	40.24	40.48	20,611,224	-0.62(-1.50%)
May 25, 2007	40.60	41.18	40.65	41.09	17,393,124	+0.87(+2.17%)
May 24, 2007	41.02	41.59	40.11	40.22	28,230,702	-0.75(-1.83%)
May 23, 2007	41.92	42.05	40.97	40.97	45,062,112	-0.68(-1.64%)
May 22, 2007	41.88	42.47	41.60	41.65	30,413,678	-0.02(-0.04%)
May 21, 2007	41.10	42.10	40.91	41.66	41,022,524	+1.00(+2.45%)
May 18, 2007	40.36	40.80	40.22	40.67	22,375,644	+0.49(+1.23%)
May 17, 2007	39.69	40.52	39.32	40.17	24,476,800	+0.57(+1.44%)
May 16, 2007	40.11	40.27	38.76	39.60	29,200,866	-0.40(-1.00%)
May 15, 2007	40.28	40.60	40.00	40.00	20,968,454	-0.52(-1.28%)
May 14, 2007	40.67	41.20	40.36	40.52	22,564,406	-0.07(-0.18%)
May 11, 2007	40.39	40.88	40.17	40.59	24,100,994	+0.68(+1.71%)
May 10, 2007	40.93	41.16	39.83	39.91	23,268,508	-0.85(-2.08%)
May 09, 2007	40.37	40.90	40.05	40.76	21,463,968	+0.26(+0.64%)
May 08, 2007	39.92	40.58	39.49	40.50	18,973,678	+0.65(+1.63%)
May 07, 2007	40.14	40.55	39.78	39.85	17,287,224	-0.48(-1.19%)
May 04, 2007	40.63	41.06	40.08	40.33	22,175,964	+0.02(+0.04%)
May 03, 2007	39.56	40.61	39.47	40.31	30,774,542	+0.23(+0.58%)
May 02, 2007	39.26	40.13	39.18	40.08	28,615,156	+0.96(+2.46%)

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.