Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	34.90	35.11	34.41	34.63	1,554,230	-0.17(-0.49%)
May 30, 2007	35.75	35.90	33.57	34.80	5,022,955	-2.25(-6.07%)
May 29, 2007	36.53	37.25	36.54	37.05	1,404,400	+1.02(+2.83%)
May 25, 2007	35.92	36.51	35.90	36.03	485,100	+0.08(+0.22%)
May 24, 2007	36.83	36.76	35.70	35.95	1,076,600	-0.98(-2.65%)
May 23, 2007	37.56	37.63	36.86	36.93	846,500	-0.47(-1.26%)
May 22, 2007	37.65	37.74	37.31	37.40	347,100	-0.15(-0.40%)
May 21, 2007	37.66	37.73	37.11	37.55	543,550	+0.56(+1.51%)
May 18, 2007	37.14	37.31	36.66	36.99	538,000	-0.14(-0.38%)
May 17, 2007	37.26	37.35	36.95	37.13	457,040	+0.00(+0.00%)
May 16, 2007	37.64	37.64	36.80	37.13	921,800	-0.09(-0.24%)
May 15, 2007	37.78	37.82	37.13	37.22	616,400	-0.47(-1.25%)
May 14, 2007	38.03	38.16	37.50	37.69	713,731	+0.17(+0.45%)
May 11, 2007	37.48	37.74	37.10	37.52	873,830	+0.01(+0.03%)
May 10, 2007	38.28	38.40	37.36	37.51	728,884	-0.77(-2.01%)
May 09, 2007	37.78	38.49	37.70	38.28	623,700	+0.40(+1.06%)
May 08, 2007	37.69	37.90	37.08	37.88	657,600	+0.12(+0.32%)
May 07, 2007	38.32	38.94	37.70	37.76	1,134,983	-0.32(-0.84%)
May 04, 2007	38.50	38.53	37.76	38.08	683,100	-0.42(-1.09%)
May 03, 2007	37.69	38.50	37.49	38.50	1,092,510	+0.75(+1.99%)
May 02, 2007	35.60	37.75	35.53	37.75	1,549,050	+2.17(+6.10%)

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.