Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	38.85	38.91	38.23	38.43	3,938,536	-0.47(-1.20%)
May 30, 2007	38.63	38.94	38.31	38.90	3,398,557	+0.27(+0.70%)
May 29, 2007	38.62	38.88	38.49	38.63	3,512,801	-0.09(-0.22%)
May 25, 2007	38.84	38.96	38.53	38.71	3,249,985	-0.13(-0.33%)
May 24, 2007	39.28	39.49	38.83	38.84	4,143,745	-0.62(-1.58%)
May 23, 2007	39.62	39.73	39.44	39.47	3,925,397	-0.01(-0.04%)
May 22, 2007	39.47	39.72	39.35	39.48	2,606,500	-0.17(-0.43%)
May 21, 2007	40.07	40.07	39.53	39.65	3,205,610	-0.28(-0.71%)
May 18, 2007	39.79	39.96	39.65	39.93	5,882,563	+0.22(+0.55%)
May 17, 2007	39.92	39.95	39.68	39.71	5,362,842	-0.18(-0.44%)
May 16, 2007	39.83	39.94	39.55	39.89	3,489,195	+0.19(+0.48%)
May 15, 2007	39.44	40.09	39.65	39.70	3,555,834	-0.21(-0.53%)
May 14, 2007	40.18	40.38	39.52	39.91	8,854,997	-0.35(-0.88%)
May 11, 2007	39.87	40.27	39.86	40.27	3,166,688	+0.61(+1.54%)
May 10, 2007	39.98	40.42	39.65	39.66	2,876,686	-0.54(-1.34%)
May 09, 2007	39.89	40.37	39.89	40.20	3,177,108	+0.31(+0.76%)
May 08, 2007	39.66	40.08	39.65	39.89	3,484,081	+0.04(+0.09%)
May 07, 2007	39.23	39.91	39.17	39.86	3,653,199	+1.05(+2.71%)
May 04, 2007	39.23	39.30	38.80	38.81	2,731,673	-0.21(-0.55%)
May 03, 2007	38.98	39.16	38.83	39.02	3,698,880	+0.28(+0.73%)
May 02, 2007	38.88	39.14	38.66	38.73	2,939,150	+0.11(+0.29%)

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.