Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	32.35	32.64	32.25	32.35	7,184,697	-0.25(-0.77%)
May 30, 2007	32.13	32.63	32.04	32.60	7,256,286	+0.14(+0.42%)
May 29, 2007	32.66	32.78	32.36	32.46	5,295,122	-0.25(-0.77%)
May 25, 2007	32.49	32.71	32.45	32.71	6,210,063	+0.25(+0.77%)
May 24, 2007	33.01	33.11	32.30	32.46	7,131,697	-0.43(-1.31%)
May 23, 2007	33.27	33.27	32.86	32.89	7,800,178	-0.02(-0.06%)
May 22, 2007	33.41	33.31	32.89	32.91	7,720,047	-0.61(-1.81%)
May 21, 2007	33.79	33.77	33.44	33.52	11,044,751	+0.26(+0.78%)
May 18, 2007	33.21	33.41	33.11	33.26	8,915,673	+0.59(+1.82%)
May 17, 2007	32.22	32.81	32.10	32.66	8,594,374	+0.62(+1.94%)
May 16, 2007	32.14	32.14	31.71	32.04	5,540,742	+0.13(+0.41%)
May 15, 2007	32.02	32.26	31.91	31.91	6,390,666	-0.30(-0.93%)
May 14, 2007	32.07	32.33	32.07	32.21	5,409,327	+0.06(+0.20%)
May 11, 2007	31.98	32.26	31.98	32.15	6,470,993	+0.29(+0.91%)
May 10, 2007	32.34	32.36	31.78	31.86	8,113,974	-0.78(-2.40%)
May 09, 2007	32.59	32.70	32.34	32.64	6,757,506	-0.36(-1.10%)
May 08, 2007	32.81	33.01	32.73	33.00	6,169,805	-0.12(-0.36%)
May 07, 2007	33.02	33.16	32.92	33.12	4,603,551	+0.05(+0.16%)
May 04, 2007	33.21	33.53	32.97	33.07	6,666,933	-0.05(-0.15%)
May 03, 2007	33.23	33.25	32.99	33.12	6,455,828	+0.31(+0.96%)
May 02, 2007	32.45	32.82	32.42	32.80	6,744,044	+0.31(+0.95%)

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.