Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	39.75	40.02	39.49	39.88	1,161,851	+0.40(+1.01%)
May 30, 2007	38.74	39.88	38.50	39.48	1,138,717	-0.12(-0.30%)
May 29, 2007	38.72	40.00	38.72	39.60	1,534,690	+0.79(+2.04%)
May 25, 2007	37.66	39.05	37.66	38.81	823,393	+1.15(+3.05%)
May 24, 2007	37.75	38.78	37.07	37.66	799,254	-0.10(-0.26%)
May 23, 2007	38.93	39.09	37.68	37.76	839,589	-1.13(-2.91%)
May 22, 2007	39.10	39.35	38.51	38.89	1,074,024	-0.67(-1.69%)
May 21, 2007	37.03	40.24	37.03	39.56	2,170,762	+2.56(+6.92%)
May 18, 2007	37.06	37.46	36.58	37.00	632,771	-0.07(-0.19%)
May 17, 2007	36.20	37.57	35.94	37.07	1,389,792	+0.81(+2.23%)
May 16, 2007	35.84	36.32	35.40	36.26	1,376,532	+0.65(+1.83%)
May 15, 2007	35.75	38.34	35.40	35.61	5,385,452	-0.56(-1.55%)
May 14, 2007	36.35	36.60	35.60	36.17	1,678,803	+0.57(+1.60%)
May 11, 2007	36.37	36.65	35.49	35.60	2,348,908	-0.12(-0.34%)
May 10, 2007	34.78	36.26	34.78	35.72	1,325,647	+0.74(+2.12%)
May 09, 2007	34.90	34.99	34.40	34.98	518,433	+0.31(+0.89%)
May 08, 2007	35.15	35.18	34.48	34.67	579,141	-0.33(-0.94%)
May 07, 2007	34.75	35.26	34.62	35.00	608,791	+0.08(+0.23%)
May 04, 2007	34.00	35.40	33.89	34.92	1,065,401	+1.37(+4.08%)
May 03, 2007	33.69	34.03	33.55	33.55	729,441	-0.21(-0.62%)
May 02, 2007	34.13	34.42	33.65	33.76	983,198	-0.54(-1.57%)

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.