Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	41.91	42.06	41.54	41.80	1,306,400	+0.05(+0.12%)
May 30, 2007	40.72	41.78	40.65	41.75	1,250,300	+0.91(+2.23%)
May 29, 2007	40.19	41.36	40.19	40.84	957,650	+0.72(+1.79%)
May 25, 2007	40.19	40.50	39.93	40.12	689,800	+0.25(+0.63%)
May 24, 2007	40.27	40.45	39.54	39.87	1,800,700	-0.40(-0.99%)
May 23, 2007	40.56	40.82	40.21	40.27	1,336,000	-0.34(-0.84%)
May 22, 2007	40.30	40.78	39.89	40.61	1,732,400	+0.55(+1.37%)
May 21, 2007	39.60	40.46	39.25	40.06	1,321,900	+0.40(+1.01%)
May 18, 2007	39.56	39.82	39.25	39.66	1,657,800	+0.23(+0.58%)
May 17, 2007	39.90	40.01	39.40	39.43	1,896,352	-0.62(-1.55%)
May 16, 2007	40.36	40.48	39.87	40.05	1,550,350	-0.29(-0.72%)
May 15, 2007	40.75	40.92	40.24	40.34	1,358,500	-0.30(-0.74%)
May 14, 2007	41.08	41.23	40.51	40.64	1,034,778	-0.72(-1.74%)
May 11, 2007	40.82	41.36	40.81	41.36	808,100	+0.59(+1.45%)
May 10, 2007	41.20	41.34	40.77	40.77	1,117,600	-0.45(-1.09%)
May 09, 2007	40.60	41.28	40.59	41.22	1,030,400	+0.76(+1.88%)
May 08, 2007	40.35	40.60	40.03	40.46	620,700	+0.06(+0.15%)
May 07, 2007	40.52	40.63	40.35	40.40	568,600	+0.00(+0.00%)
May 04, 2007	40.40	40.51	40.15	40.40	1,576,500	+0.15(+0.37%)
May 03, 2007	40.25	40.48	40.16	40.25	1,125,077	+0.15(+0.37%)
May 02, 2007	39.76	40.36	39.61	40.10	782,700	+0.32(+0.80%)

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.