Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	29.74	29.89	29.19	29.75	32,928,766	+0.09(+0.30%)
May 30, 2007	30.03	30.28	29.31	29.66	45,825,896	-1.01(-3.30%)
May 29, 2007	30.06	31.15	29.67	30.67	38,755,508	+0.64(+2.15%)
May 25, 2007	30.26	30.40	29.67	30.03	31,178,948	-0.17(-0.55%)
May 24, 2007	31.00	31.17	30.12	30.19	42,040,112	-0.87(-2.79%)
May 23, 2007	32.22	32.34	31.04	31.06	31,158,654	-1.07(-3.32%)
May 22, 2007	32.19	33.05	31.70	32.13	51,123,212	+0.17(+0.54%)
May 21, 2007	31.32	31.97	31.08	31.95	34,904,384	+0.64(+2.04%)
May 18, 2007	31.20	31.43	30.90	31.32	32,056,190	+0.27(+0.87%)
May 17, 2007	31.04	31.29	30.92	31.05	21,921,790	-0.16(-0.51%)
May 16, 2007	30.75	31.55	30.75	31.20	40,934,004	+0.61(+1.99%)
May 15, 2007	30.84	31.30	30.52	30.59	27,568,210	-0.06(-0.18%)
May 14, 2007	31.17	31.35	30.37	30.65	21,459,420	-0.42(-1.36%)
May 11, 2007	30.60	31.16	30.41	31.07	20,945,244	+0.66(+2.16%)
May 10, 2007	30.48	30.61	30.14	30.41	24,843,890	-0.25(-0.81%)
May 09, 2007	30.44	30.83	30.32	30.66	13,930,327	+0.07(+0.23%)
May 08, 2007	30.29	30.82	30.23	30.59	14,143,341	+0.15(+0.50%)
May 07, 2007	30.56	30.85	30.36	30.44	11,018,208	-0.10(-0.34%)
May 04, 2007	30.84	30.98	30.19	30.55	18,306,952	-0.12(-0.41%)
May 03, 2007	30.72	30.82	30.43	30.67	15,230,892	+0.01(+0.02%)
May 02, 2007	30.44	30.84	30.29	30.66	17,481,528	+0.35(+1.14%)

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.