Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	31.98	32.27	31.88	31.97	7,268,065	-0.25(-0.77%)
May 30, 2007	31.76	32.25	31.67	32.22	7,340,484	+0.13(+0.42%)
May 29, 2007	32.29	32.41	31.99	32.09	5,356,564	-0.25(-0.77%)
May 25, 2007	32.12	32.34	32.08	32.34	6,282,121	+0.25(+0.77%)
May 24, 2007	32.63	32.73	31.93	32.09	7,214,449	-0.42(-1.31%)
May 23, 2007	32.89	32.89	32.48	32.51	7,890,688	-0.02(-0.06%)
May 22, 2007	33.03	32.93	32.51	32.53	7,809,626	-0.60(-1.81%)
May 21, 2007	33.40	33.38	33.05	33.13	11,172,909	+0.26(+0.78%)
May 18, 2007	32.83	33.02	32.73	32.88	9,019,126	+0.59(+1.82%)
May 17, 2007	31.85	32.44	31.74	32.29	8,694,098	+0.62(+1.94%)
May 16, 2007	31.77	31.77	31.34	31.67	5,605,034	+0.13(+0.41%)
May 15, 2007	31.65	31.89	31.54	31.54	6,464,820	-0.30(-0.93%)
May 14, 2007	31.70	31.96	31.70	31.84	5,472,094	+0.06(+0.20%)
May 11, 2007	31.62	31.89	31.62	31.78	6,546,079	+0.29(+0.91%)
May 10, 2007	31.97	31.99	31.42	31.49	8,208,125	-0.77(-2.40%)
May 09, 2007	32.21	32.33	31.97	32.27	6,835,917	-0.36(-1.10%)
May 08, 2007	32.44	32.63	32.35	32.62	6,241,396	-0.12(-0.36%)
May 07, 2007	32.64	32.78	32.55	32.74	4,656,969	+0.05(+0.16%)
May 04, 2007	32.83	33.15	32.59	32.69	6,744,293	-0.05(-0.15%)
May 03, 2007	32.85	32.87	32.61	32.74	6,530,738	+0.31(+0.96%)
May 02, 2007	32.08	32.45	32.05	32.43	6,822,299	+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.