Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	34.10	34.22	33.87	34.03	11,765,998	+0.22(+0.64%)
May 30, 2007	33.95	34.01	33.52	33.82	12,160,024	-0.26(-0.75%)
May 29, 2007	34.28	34.28	33.76	34.07	9,571,584	-0.20(-0.57%)
May 25, 2007	34.30	34.53	34.15	34.27	7,388,607	-0.04(-0.12%)
May 24, 2007	34.72	35.06	34.16	34.31	12,085,968	-0.41(-1.18%)
May 23, 2007	35.25	35.35	34.57	34.72	10,495,654	-0.63(-1.77%)
May 22, 2007	35.01	35.40	34.98	35.35	14,733,457	+0.15(+0.44%)
May 21, 2007	35.23	35.23	35.00	35.19	17,603,628	-0.04(-0.11%)
May 18, 2007	35.19	35.29	34.89	35.23	19,985,042	+0.05(+0.13%)
May 17, 2007	34.74	35.19	34.68	35.18	19,811,484	+0.20(+0.56%)
May 16, 2007	34.53	35.07	34.16	34.99	16,418,036	+0.47(+1.37%)
May 15, 2007	34.17	34.93	34.09	34.52	14,594,968	+0.43(+1.26%)
May 14, 2007	34.10	34.24	33.99	34.09	11,004,653	-0.01(-0.04%)
May 11, 2007	33.66	34.17	33.38	34.10	15,290,755	+0.44(+1.30%)
May 10, 2007	33.39	33.74	33.41	33.66	18,515,514	+0.11(+0.32%)
May 09, 2007	33.25	33.63	33.16	33.56	9,361,302	+0.35(+1.05%)
May 08, 2007	33.49	33.56	33.19	33.21	6,996,370	-0.12(-0.36%)
May 07, 2007	33.61	33.66	33.27	33.33	12,143,099	-0.28(-0.84%)
May 04, 2007	33.64	33.67	33.36	33.61	7,272,736	+0.01(+0.02%)
May 03, 2007	33.56	33.68	33.38	33.60	11,821,979	-0.07(-0.22%)
May 02, 2007	33.21	33.70	33.16	33.68	13,927,354	+0.59(+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.