Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	33.80	33.91	33.54	33.82	2,227,581	+0.02(+0.06%)
May 30, 2007	33.51	33.80	33.24	33.80	2,998,009	+0.11(+0.32%)
May 29, 2007	33.51	34.08	33.49	33.69	2,264,719	+0.18(+0.54%)
May 25, 2007	33.46	33.76	33.45	33.51	1,496,033	+0.09(+0.26%)
May 24, 2007	33.29	33.81	33.36	33.42	2,286,426	+0.14(+0.41%)
May 23, 2007	33.66	33.68	33.28	33.29	1,476,241	-0.31(-0.91%)
May 22, 2007	33.58	33.70	33.41	33.59	1,247,359	+0.01(+0.04%)
May 21, 2007	33.54	33.67	33.48	33.58	2,146,294	-0.03(-0.09%)
May 18, 2007	33.41	33.64	33.38	33.61	2,108,779	+0.23(+0.68%)
May 17, 2007	33.57	33.56	33.34	33.39	2,443,484	-0.18(-0.54%)
May 16, 2007	33.21	33.60	33.19	33.57	1,736,407	+0.38(+1.15%)
May 15, 2007	33.39	33.45	33.16	33.19	2,236,628	-0.21(-0.62%)
May 14, 2007	33.25	33.56	33.17	33.39	1,847,017	+0.14(+0.43%)
May 11, 2007	33.39	33.39	33.09	33.25	2,151,913	-0.11(-0.32%)
May 10, 2007	33.78	33.78	33.03	33.36	2,448,432	-0.55(-1.61%)
May 09, 2007	33.64	33.92	33.64	33.90	4,136,637	+0.32(+0.95%)
May 08, 2007	33.31	33.73	33.31	33.58	2,179,966	+0.16(+0.49%)
May 07, 2007	33.34	33.51	33.31	33.42	1,033,002	+0.08(+0.24%)
May 04, 2007	33.12	33.39	32.97	33.34	1,633,298	+0.22(+0.66%)
May 03, 2007	33.18	33.21	32.82	33.12	3,243,195	-0.08(-0.23%)
May 02, 2007	33.42	33.42	33.02	33.19	2,522,970	-0.24(-0.73%)

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.