Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	36.32	37.65	36.32	37.52	3,338,272	+1.22(+3.36%)
May 30, 2007	35.70	36.30	35.45	36.30	1,865,247	+0.55(+1.53%)
May 29, 2007	35.36	35.85	35.32	35.76	1,350,280	+0.37(+1.06%)
May 25, 2007	35.37	35.72	35.28	35.38	914,727	+0.06(+0.18%)
May 24, 2007	36.23	36.57	35.04	35.32	1,931,096	-0.80(-2.21%)
May 23, 2007	36.21	36.76	36.10	36.12	2,194,918	+0.04(+0.12%)
May 22, 2007	36.12	36.65	35.96	36.08	1,334,294	-0.26(-0.71%)
May 21, 2007	36.22	36.47	35.91	36.33	1,277,108	+0.07(+0.19%)
May 18, 2007	36.19	36.53	35.88	36.26	2,252,801	+0.16(+0.44%)
May 17, 2007	36.62	36.71	36.08	36.10	1,150,450	-0.67(-1.83%)
May 16, 2007	36.75	36.99	36.26	36.78	1,368,282	+0.26(+0.70%)
May 15, 2007	36.85	37.13	36.37	36.52	1,123,767	-0.28(-0.75%)
May 14, 2007	37.11	37.48	36.37	36.80	1,177,249	-0.33(-0.88%)
May 11, 2007	37.01	37.41	36.55	37.12	1,375,122	-0.02(-0.06%)
May 10, 2007	38.55	38.62	36.95	37.14	1,678,224	-1.48(-3.82%)
May 09, 2007	38.76	39.01	38.36	38.62	1,741,424	-0.38(-0.98%)
May 08, 2007	38.42	39.14	38.13	39.00	1,734,148	+0.39(+1.00%)
May 07, 2007	38.74	39.03	38.31	38.61	1,267,959	+0.30(+0.80%)
May 04, 2007	38.72	38.78	37.99	38.31	974,121	-0.18(-0.47%)
May 03, 2007	38.51	38.90	38.17	38.49	1,491,723	+0.21(+0.56%)
May 02, 2007	38.09	38.67	37.45	38.27	2,104,651	+0.94(+2.52%)

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.