Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	34.86	34.90	34.47	34.58	16,523,815	-0.15(-0.44%)
May 30, 2007	34.57	34.73	34.26	34.73	15,354,079	+0.16(+0.46%)
May 29, 2007	34.46	34.64	34.32	34.57	14,318,147	+0.12(+0.35%)
May 25, 2007	34.38	34.59	34.20	34.45	16,129,829	+0.03(+0.10%)
May 24, 2007	34.69	34.85	34.32	34.42	19,644,864	-0.27(-0.77%)
May 23, 2007	34.88	35.12	34.64	34.68	16,858,196	-0.20(-0.57%)
May 22, 2007	35.07	35.15	34.75	34.88	14,422,452	-0.18(-0.51%)
May 21, 2007	34.95	35.23	34.90	35.07	15,601,170	+0.01(+0.04%)
May 18, 2007	35.11	35.31	34.99	35.05	16,660,599	-0.01(-0.04%)
May 17, 2007	35.46	35.36	35.03	35.07	13,565,243	-0.28(-0.79%)
May 16, 2007	34.94	35.41	34.82	35.35	19,373,650	+0.63(+1.83%)
May 15, 2007	34.69	35.17	34.69	34.71	16,645,589	+0.13(+0.39%)
May 14, 2007	34.79	34.80	34.39	34.58	14,004,217	-0.21(-0.61%)
May 11, 2007	34.77	34.95	34.50	34.79	18,615,700	+0.10(+0.29%)
May 10, 2007	35.22	35.38	34.66	34.69	20,203,078	-0.80(-2.26%)
May 09, 2007	35.06	35.53	34.98	35.49	18,829,002	+0.50(+1.43%)
May 08, 2007	35.01	35.13	34.84	34.99	13,532,536	-0.19(-0.53%)
May 07, 2007	35.23	35.33	35.06	35.18	11,055,102	+0.07(+0.19%)
May 04, 2007	35.23	35.39	35.09	35.11	17,952,344	-0.05(-0.13%)
May 03, 2007	35.25	35.31	34.94	35.16	14,622,318	+0.10(+0.29%)
May 02, 2007	34.86	35.21	34.69	35.06	19,438,892	+0.19(+0.55%)

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.