Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	30.73	30.93	30.62	30.76	35,042,008	+0.05(+0.17%)
May 30, 2007	29.83	30.71	29.79	30.71	48,167,212	+0.31(+1.01%)
May 29, 2007	30.62	30.71	30.08	30.40	28,097,318	-0.10(-0.34%)
May 25, 2007	30.37	30.56	30.29	30.50	27,920,588	+0.46(+1.53%)
May 24, 2007	30.92	30.83	29.90	30.04	72,534,304	-0.74(-2.40%)
May 23, 2007	31.05	31.14	30.57	30.78	57,120,436	-0.05(-0.16%)
May 22, 2007	30.89	30.98	30.82	30.83	32,788,780	+0.02(+0.06%)
May 21, 2007	30.74	31.00	30.72	30.81	45,760,648	+0.04(+0.13%)
May 18, 2007	30.69	30.80	30.54	30.77	22,619,022	+0.17(+0.55%)
May 17, 2007	30.54	30.73	30.35	30.60	24,670,838	-0.12(-0.40%)
May 16, 2007	30.46	30.80	30.23	30.72	25,075,612	+0.43(+1.43%)
May 15, 2007	30.25	30.57	30.08	30.29	37,643,796	+0.04(+0.14%)
May 14, 2007	30.49	30.81	30.09	30.25	38,951,140	-0.30(-0.99%)
May 11, 2007	29.96	30.67	29.96	30.55	29,430,322	+0.76(+2.54%)
May 10, 2007	30.38	30.54	29.73	29.79	49,850,768	-0.75(-2.45%)
May 09, 2007	30.13	30.59	30.09	30.54	30,524,994	+0.49(+1.61%)
May 08, 2007	30.30	30.30	29.94	30.06	37,975,616	-0.40(-1.30%)
May 07, 2007	30.34	30.56	30.34	30.45	13,858,624	+0.20(+0.65%)
May 04, 2007	30.35	30.55	30.21	30.25	21,404,632	-0.02(-0.08%)
May 03, 2007	30.11	30.32	29.99	30.28	21,722,680	+0.27(+0.89%)
May 02, 2007	29.57	30.04	29.53	30.01	36,012,536	+0.58(+1.99%)

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.