Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	36.34	37.67	36.34	37.54	3,336,501	+1.22(+3.36%)
May 30, 2007	35.72	36.32	35.46	36.32	1,864,257	+0.55(+1.53%)
May 29, 2007	35.37	35.87	35.34	35.78	1,349,563	+0.37(+1.06%)
May 25, 2007	35.39	35.74	35.30	35.40	914,242	+0.06(+0.18%)
May 24, 2007	36.25	36.59	35.06	35.34	1,930,071	-0.80(-2.21%)
May 23, 2007	36.23	36.77	36.12	36.14	2,193,754	+0.04(+0.12%)
May 22, 2007	36.14	36.67	35.98	36.10	1,333,586	-0.26(-0.71%)
May 21, 2007	36.24	36.49	35.93	36.35	1,276,430	+0.07(+0.19%)
May 18, 2007	36.21	36.55	35.89	36.28	2,251,605	+0.16(+0.44%)
May 17, 2007	36.64	36.73	36.10	36.12	1,149,840	-0.67(-1.83%)
May 16, 2007	36.77	37.01	36.28	36.80	1,367,556	+0.26(+0.70%)
May 15, 2007	36.87	37.15	36.39	36.54	1,123,171	-0.28(-0.75%)
May 14, 2007	37.13	37.50	36.39	36.82	1,176,624	-0.33(-0.88%)
May 11, 2007	37.03	37.43	36.57	37.14	1,374,392	-0.02(-0.06%)
May 10, 2007	38.57	38.64	36.97	37.16	1,677,333	-1.48(-3.82%)
May 09, 2007	38.78	39.03	38.38	38.64	1,740,500	-0.38(-0.98%)
May 08, 2007	38.44	39.17	38.15	39.02	1,733,228	+0.39(+1.00%)
May 07, 2007	38.76	39.05	38.33	38.63	1,267,287	+0.30(+0.80%)
May 04, 2007	38.74	38.80	38.01	38.33	973,604	-0.18(-0.47%)
May 03, 2007	38.53	38.92	38.20	38.51	1,490,931	+0.21(+0.56%)
May 02, 2007	38.11	38.69	37.47	38.29	2,103,534	+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.