Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	41.25	41.69	40.77	41.01	24,806,188	-0.31(-0.76%)
May 30, 2007	40.27	41.45	40.13	41.33	26,589,600	+0.86(+2.13%)
May 29, 2007	40.75	40.99	40.22	40.46	20,618,136	-0.62(-1.50%)
May 25, 2007	40.59	41.16	40.64	41.08	17,398,956	+0.87(+2.17%)
May 24, 2007	41.00	41.58	40.10	40.21	28,240,168	-0.75(-1.83%)
May 23, 2007	41.91	42.04	40.95	40.95	45,077,224	-0.68(-1.64%)
May 22, 2007	41.87	42.45	41.58	41.63	30,423,876	-0.02(-0.04%)
May 21, 2007	41.08	42.08	40.89	41.65	41,036,280	+0.99(+2.45%)
May 18, 2007	40.34	40.79	40.21	40.66	22,383,148	+0.49(+1.23%)
May 17, 2007	39.68	40.51	39.31	40.16	24,485,006	+0.57(+1.44%)
May 16, 2007	40.10	40.26	38.75	39.59	29,210,658	-0.40(-1.00%)
May 15, 2007	40.27	40.59	39.99	39.99	20,975,484	-0.52(-1.28%)
May 14, 2007	40.66	41.18	40.34	40.51	22,571,972	-0.07(-0.18%)
May 11, 2007	40.38	40.87	40.16	40.58	24,109,076	+0.68(+1.71%)
May 10, 2007	40.92	41.15	39.82	39.90	23,276,310	-0.85(-2.08%)
May 09, 2007	40.35	40.89	40.04	40.74	21,471,164	+0.26(+0.64%)
May 08, 2007	39.90	40.57	39.47	40.49	18,980,040	+0.65(+1.63%)
May 07, 2007	40.13	40.53	39.77	39.84	17,293,020	-0.48(-1.19%)
May 04, 2007	40.62	41.05	40.06	40.31	22,183,400	+0.02(+0.04%)
May 03, 2007	39.55	40.60	39.46	40.30	30,784,862	+0.23(+0.58%)
May 02, 2007	39.24	40.11	39.17	40.07	28,624,752	+0.96(+2.46%)

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.