Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	27.40	27.41	27.20	27.25	51,082,664	-0.11(-0.40%)
May 30, 2007	26.94	27.38	26.95	27.36	37,235,196	+0.24(+0.88%)
May 29, 2007	27.36	27.33	26.93	27.12	40,261,280	-0.12(-0.43%)
May 25, 2007	27.19	27.29	27.07	27.24	32,940,274	+0.13(+0.48%)
May 24, 2007	27.28	27.42	27.04	27.11	42,386,980	-0.16(-0.59%)
May 23, 2007	27.20	27.41	27.08	27.27	47,266,428	+0.19(+0.70%)
May 22, 2007	26.98	27.24	26.91	27.08	42,138,532	+0.17(+0.65%)
May 21, 2007	27.01	27.16	26.83	26.91	55,979,776	+0.10(+0.38%)
May 18, 2007	26.78	27.03	26.62	26.80	57,208,764	+0.31(+1.18%)
May 17, 2007	26.64	26.71	26.43	26.49	33,604,208	-0.22(-0.81%)
May 16, 2007	26.59	26.75	26.48	26.71	36,205,716	+0.14(+0.52%)
May 15, 2007	26.58	26.98	26.55	26.57	38,245,088	+0.03(+0.11%)
May 14, 2007	26.83	26.83	26.47	26.54	38,219,408	-0.27(-1.00%)
May 11, 2007	26.69	26.86	26.69	26.81	28,476,088	+0.14(+0.52%)
May 10, 2007	26.93	26.91	26.62	26.67	37,703,452	-0.35(-1.29%)
May 09, 2007	26.81	27.07	26.73	27.02	40,577,292	+0.13(+0.49%)
May 08, 2007	26.91	26.97	26.80	26.89	36,744,088	-0.12(-0.43%)
May 07, 2007	27.00	27.14	26.94	27.01	28,649,700	+0.07(+0.24%)
May 04, 2007	27.10	27.15	26.88	26.94	41,425,840	-0.14(-0.51%)
May 03, 2007	27.11	27.14	26.93	27.08	38,887,044	+0.02(+0.08%)
May 02, 2007	26.92	27.24	26.92	27.06	55,514,148	+0.15(+0.57%)

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.