Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	35.08	34.92	34.26	34.43	16,057,275	-0.46(-1.31%)
May 30, 2007	34.57	34.95	34.26	34.88	12,472,254	+0.31(+0.90%)
May 29, 2007	35.00	35.11	34.46	34.57	11,768,932	-0.43(-1.22%)
May 25, 2007	35.16	35.12	34.62	35.00	6,497,640	+0.18(+0.53%)
May 24, 2007	35.52	35.52	34.78	34.82	8,982,352	-0.62(-1.75%)
May 23, 2007	35.23	35.74	35.21	35.44	8,006,391	+0.20(+0.58%)
May 22, 2007	35.65	35.65	35.07	35.23	7,359,714	-0.17(-0.47%)
May 21, 2007	34.97	35.71	34.95	35.40	12,337,490	+0.41(+1.17%)
May 18, 2007	35.08	35.16	34.81	34.99	11,158,171	+0.03(+0.08%)
May 17, 2007	34.93	35.19	34.77	34.96	6,955,792	-0.02(-0.06%)
May 16, 2007	35.02	35.15	34.76	34.98	8,607,873	+0.07(+0.19%)
May 15, 2007	35.10	35.30	34.86	34.91	7,991,855	-0.04(-0.11%)
May 14, 2007	35.04	35.21	34.85	34.95	6,824,843	-0.09(-0.25%)
May 11, 2007	34.58	35.14	34.71	35.04	7,698,941	+0.37(+1.06%)
May 10, 2007	34.82	34.96	34.53	34.67	9,939,518	-0.42(-1.19%)
May 09, 2007	34.91	35.29	34.68	35.09	14,327,868	-0.42(-1.18%)
May 08, 2007	35.36	35.52	34.99	35.51	15,751,298	+0.48(+1.36%)
May 07, 2007	34.83	35.26	34.89	35.03	8,838,516	+0.20(+0.59%)
May 04, 2007	34.67	35.13	34.69	34.83	7,544,145	+0.16(+0.45%)
May 03, 2007	34.71	34.98	34.60	34.67	8,470,041	-0.01(-0.03%)
May 02, 2007	34.44	34.97	34.39	34.68	12,214,969	+0.22(+0.65%)

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.