Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	32.75	32.96	32.39	32.52	10,509,508	+0.05(+0.17%)
May 30, 2007	30.99	32.48	30.80	32.47	15,383,034	+0.58(+1.81%)
May 29, 2007	32.36	32.50	31.48	31.89	15,487,426	+0.16(+0.50%)
May 25, 2007	31.32	31.78	31.26	31.73	11,027,458	+0.93(+3.03%)
May 24, 2007	31.65	32.06	30.59	30.80	23,485,898	-1.14(-3.56%)
May 23, 2007	32.30	32.62	31.81	31.93	11,858,326	-0.15(-0.46%)
May 22, 2007	32.65	32.64	32.08	32.08	16,417,877	-0.28(-0.86%)
May 21, 2007	32.19	32.73	32.09	32.36	30,849,284	+0.32(+0.99%)
May 18, 2007	31.64	32.08	31.48	32.04	14,071,504	+0.37(+1.16%)
May 17, 2007	31.52	32.00	31.27	31.68	17,069,818	-0.03(-0.09%)
May 16, 2007	31.13	31.84	30.89	31.70	20,073,526	+0.98(+3.18%)
May 15, 2007	30.36	30.92	30.25	30.73	18,592,008	+0.44(+1.47%)
May 14, 2007	30.44	30.68	30.02	30.28	14,086,500	-0.26(-0.84%)
May 11, 2007	30.03	30.58	30.02	30.54	14,163,993	+0.64(+2.15%)
May 10, 2007	30.59	30.75	29.77	29.90	21,219,484	-0.86(-2.80%)
May 09, 2007	29.89	30.81	29.84	30.76	15,935,274	+0.69(+2.28%)
May 08, 2007	29.81	30.07	29.39	30.07	15,332,895	+0.07(+0.24%)
May 07, 2007	30.00	30.16	29.85	30.00	9,505,828	-0.10(-0.33%)
May 04, 2007	30.10	30.32	29.88	30.10	7,880,121	+0.21(+0.70%)
May 03, 2007	29.76	29.91	29.54	29.89	11,049,994	+0.50(+1.70%)
May 02, 2007	29.02	29.51	29.00	29.39	14,248,761	+0.60(+2.08%)

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.