Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	28.86	29.16	28.70	28.81	2,499,138	+0.14(+0.48%)
May 30, 2007	28.07	28.75	27.82	28.67	3,909,248	+0.38(+1.36%)
May 29, 2007	28.49	28.66	27.99	28.29	2,969,645	-0.43(-1.49%)
May 25, 2007	28.70	28.80	28.47	28.71	1,381,913	+0.25(+0.87%)
May 24, 2007	29.01	29.16	28.30	28.47	4,282,251	-0.64(-2.20%)
May 23, 2007	29.32	29.57	29.04	29.11	2,264,130	-0.16(-0.53%)
May 22, 2007	29.61	29.60	29.20	29.26	2,626,404	-0.47(-1.57%)
May 21, 2007	29.74	29.88	29.63	29.73	3,040,947	-0.19(-0.62%)
May 18, 2007	29.81	30.02	29.73	29.91	3,382,178	+0.20(+0.67%)
May 17, 2007	29.53	30.02	29.48	29.71	3,516,111	-0.07(-0.25%)
May 16, 2007	29.33	29.83	29.28	29.79	2,777,391	+0.66(+2.26%)
May 15, 2007	29.16	29.48	29.07	29.13	2,073,697	-0.09(-0.32%)
May 14, 2007	29.47	29.68	29.06	29.22	3,475,317	-0.25(-0.86%)
May 11, 2007	28.36	29.80	28.80	29.48	11,143,721	+1.59(+5.70%)
May 10, 2007	28.67	28.62	27.83	27.89	3,127,111	-1.16(-3.99%)
May 09, 2007	28.65	29.12	28.48	29.05	2,258,459	+0.63(+2.21%)
May 08, 2007	28.45	28.45	28.11	28.42	1,615,284	-0.42(-1.46%)
May 07, 2007	28.73	28.91	28.73	28.84	1,160,039	+0.32(+1.11%)
May 04, 2007	28.80	28.84	28.44	28.53	1,612,437	-0.24(-0.84%)
May 03, 2007	28.80	28.83	28.53	28.77	1,472,020	+0.35(+1.22%)
May 02, 2007	28.11	28.55	28.09	28.42	1,917,905	+0.45(+1.62%)

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.