Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	32.24	32.35	32.01	32.17	12,446,319	+0.20(+0.64%)
May 30, 2007	32.10	32.15	31.69	31.97	12,863,127	-0.24(-0.75%)
May 29, 2007	32.41	32.41	31.91	32.21	10,125,022	-0.18(-0.57%)
May 25, 2007	32.42	32.64	32.29	32.40	7,815,822	-0.04(-0.12%)
May 24, 2007	32.82	33.14	32.29	32.43	12,784,789	-0.39(-1.18%)
May 23, 2007	33.32	33.41	32.68	32.82	11,102,522	-0.59(-1.77%)
May 22, 2007	33.10	33.47	33.06	33.41	15,585,358	+0.15(+0.44%)
May 21, 2007	33.31	33.31	33.09	33.27	18,621,486	-0.04(-0.11%)
May 18, 2007	33.27	33.36	32.98	33.31	21,140,594	+0.04(+0.13%)
May 17, 2007	32.84	33.27	32.78	33.26	20,957,000	+0.18(+0.56%)
May 16, 2007	32.64	33.15	32.29	33.08	17,367,340	+0.45(+1.37%)
May 15, 2007	32.31	33.02	32.22	32.63	15,438,862	+0.41(+1.26%)
May 14, 2007	32.24	32.36	32.13	32.22	11,640,952	-0.01(-0.04%)
May 11, 2007	31.82	32.31	31.56	32.24	16,174,880	+0.41(+1.30%)
May 10, 2007	31.57	31.90	31.59	31.82	19,586,096	+0.10(+0.32%)
May 09, 2007	31.43	31.79	31.35	31.72	9,902,581	+0.33(+1.05%)
May 08, 2007	31.66	31.73	31.38	31.39	7,400,906	-0.11(-0.36%)
May 07, 2007	31.77	31.82	31.45	31.50	12,845,223	-0.27(-0.84%)
May 04, 2007	31.80	31.83	31.54	31.77	7,693,252	+0.01(+0.02%)
May 03, 2007	31.73	31.84	31.56	31.77	12,505,536	-0.07(-0.22%)
May 02, 2007	31.40	31.86	31.35	31.84	14,732,646	+0.56(+1.79%)

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.