Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	34.11	34.23	33.87	34.04	11,764,141	+0.22(+0.64%)
May 30, 2007	33.96	34.02	33.53	33.82	12,158,104	-0.26(-0.75%)
May 29, 2007	34.29	34.29	33.76	34.08	9,570,074	-0.20(-0.57%)
May 25, 2007	34.30	34.54	34.16	34.27	7,387,441	-0.04(-0.12%)
May 24, 2007	34.73	35.06	34.17	34.32	12,084,061	-0.41(-1.18%)
May 23, 2007	35.25	35.35	34.58	34.73	10,493,997	-0.63(-1.77%)
May 22, 2007	35.02	35.41	34.98	35.35	14,731,132	+0.15(+0.44%)
May 21, 2007	35.24	35.24	35.01	35.20	17,600,850	-0.04(-0.11%)
May 18, 2007	35.20	35.30	34.89	35.24	19,981,888	+0.05(+0.13%)
May 17, 2007	34.75	35.20	34.69	35.19	19,808,356	+0.20(+0.56%)
May 16, 2007	34.54	35.08	34.17	35.00	16,415,445	+0.47(+1.37%)
May 15, 2007	34.18	34.93	34.09	34.52	14,592,665	+0.43(+1.26%)
May 14, 2007	34.11	34.24	33.99	34.09	11,002,916	-0.01(-0.04%)
May 11, 2007	33.66	34.18	33.39	34.11	15,288,342	+0.44(+1.30%)
May 10, 2007	33.40	33.75	33.42	33.67	18,512,592	+0.11(+0.32%)
May 09, 2007	33.26	33.63	33.16	33.56	9,359,824	+0.35(+1.05%)
May 08, 2007	33.50	33.57	33.20	33.21	6,995,265	-0.12(-0.36%)
May 07, 2007	33.61	33.67	33.28	33.33	12,141,182	-0.28(-0.84%)
May 04, 2007	33.65	33.68	33.37	33.61	7,271,588	+0.01(+0.02%)
May 03, 2007	33.57	33.68	33.39	33.61	11,820,113	-0.07(-0.22%)
May 02, 2007	33.22	33.71	33.16	33.68	13,925,156	+0.59(+1.79%)

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.