Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	37.72	36.23	35.77	36.19	1,390,100	+0.14(+0.39%)
May 30, 2007	35.76	36.43	35.60	36.05	2,753,400	+0.29(+0.81%)
May 29, 2007	37.39	36.05	35.60	35.76	706,440	+0.04(+0.11%)
May 25, 2007	36.07	36.12	35.67	35.72	1,339,800	-0.24(-0.67%)
May 24, 2007	35.50	35.96	35.46	35.96	1,638,500	+0.19(+0.53%)
May 23, 2007	35.54	35.99	35.45	35.77	1,989,800	+0.37(+1.05%)
May 22, 2007	35.37	35.54	35.35	35.40	868,000	-0.02(-0.06%)
May 21, 2007	35.26	35.50	35.26	35.42	425,000	+0.04(+0.11%)
May 18, 2007	35.33	35.51	35.33	35.38	851,600	+0.05(+0.14%)
May 17, 2007	35.36	35.41	35.33	35.33	686,900	-0.03(-0.08%)
May 16, 2007	35.58	35.58	35.28	35.36	1,404,400	+0.07(+0.20%)
May 15, 2007	35.60	35.60	35.28	35.29	2,051,300	-0.01(-0.03%)
May 14, 2007	36.02	35.85	35.29	35.30	3,899,700	-0.15(-0.42%)
May 11, 2007	35.26	35.51	35.20	35.45	1,985,000	+0.18(+0.51%)
May 10, 2007	35.37	35.54	35.21	35.27	1,749,400	-0.14(-0.40%)
May 09, 2007	35.45	35.55	35.35	35.41	1,214,000	-0.07(-0.20%)
May 08, 2007	35.40	35.75	35.36	35.48	1,658,800	+0.03(+0.08%)
May 07, 2007	35.55	35.75	35.34	35.45	3,387,799	-0.15(-0.42%)
May 04, 2007	36.57	36.18	35.38	35.60	4,661,204	-0.59(-1.63%)
May 03, 2007	35.75	36.45	35.45	36.19	7,813,100	+0.29(+0.81%)
May 02, 2007	35.40	35.94	35.00	35.90	19,682,200	+3.23(+9.89%)

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.