Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	32.24	32.36	32.02	32.18	12,444,355	+0.20(+0.64%)
May 30, 2007	32.10	32.16	31.69	31.97	12,861,097	-0.24(-0.75%)
May 29, 2007	32.41	32.41	31.92	32.22	10,123,424	-0.18(-0.57%)
May 25, 2007	32.43	32.65	32.29	32.40	7,814,589	-0.04(-0.12%)
May 24, 2007	32.83	33.15	32.30	32.44	12,782,772	-0.39(-1.18%)
May 23, 2007	33.32	33.42	32.69	32.83	11,100,770	-0.59(-1.77%)
May 22, 2007	33.10	33.47	33.07	33.42	15,582,899	+0.15(+0.44%)
May 21, 2007	33.31	33.31	33.10	33.27	18,618,548	-0.04(-0.11%)
May 18, 2007	33.27	33.37	32.99	33.31	21,137,258	+0.04(+0.13%)
May 17, 2007	32.85	33.27	32.79	33.27	20,953,694	+0.18(+0.56%)
May 16, 2007	32.65	33.16	32.30	33.08	17,364,600	+0.45(+1.37%)
May 15, 2007	32.31	33.02	32.23	32.64	15,436,426	+0.41(+1.26%)
May 14, 2007	32.24	32.37	32.13	32.23	11,639,115	-0.01(-0.04%)
May 11, 2007	31.82	32.31	31.56	32.24	16,172,328	+0.41(+1.30%)
May 10, 2007	31.57	31.90	31.59	31.83	19,583,006	+0.10(+0.32%)
May 09, 2007	31.44	31.80	31.35	31.73	9,901,018	+0.33(+1.05%)
May 08, 2007	31.67	31.73	31.38	31.40	7,399,738	-0.11(-0.36%)
May 07, 2007	31.78	31.83	31.46	31.51	12,843,197	-0.27(-0.84%)
May 04, 2007	31.81	31.83	31.54	31.78	7,692,038	+0.01(+0.02%)
May 03, 2007	31.73	31.84	31.56	31.77	12,503,563	-0.07(-0.22%)
May 02, 2007	31.40	31.87	31.35	31.84	14,730,321	+0.56(+1.79%)

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.