Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	38.86	38.92	38.24	38.44	3,937,698	-0.47(-1.20%)
May 30, 2007	38.64	38.95	38.32	38.91	3,397,834	+0.27(+0.70%)
May 29, 2007	38.63	38.88	38.50	38.64	3,512,054	-0.09(-0.22%)
May 25, 2007	38.85	38.97	38.54	38.72	3,249,293	-0.13(-0.33%)
May 24, 2007	39.29	39.49	38.83	38.85	4,142,863	-0.62(-1.58%)
May 23, 2007	39.63	39.74	39.45	39.47	3,924,562	-0.01(-0.04%)
May 22, 2007	39.48	39.73	39.36	39.49	2,605,945	-0.17(-0.43%)
May 21, 2007	40.08	40.08	39.54	39.66	3,204,928	-0.28(-0.71%)
May 18, 2007	39.80	39.97	39.66	39.94	5,881,311	+0.22(+0.55%)
May 17, 2007	39.93	39.96	39.69	39.72	5,361,700	-0.18(-0.44%)
May 16, 2007	39.84	39.95	39.56	39.90	3,488,452	+0.19(+0.48%)
May 15, 2007	39.45	40.10	39.66	39.71	3,555,077	-0.21(-0.53%)
May 14, 2007	40.19	40.39	39.53	39.92	8,853,113	-0.35(-0.88%)
May 11, 2007	39.88	40.28	39.86	40.28	3,166,014	+0.61(+1.54%)
May 10, 2007	39.99	40.42	39.66	39.66	2,876,074	-0.54(-1.34%)
May 09, 2007	39.90	40.37	39.90	40.20	3,176,432	+0.31(+0.76%)
May 08, 2007	39.67	40.08	39.66	39.90	3,483,339	+0.04(+0.09%)
May 07, 2007	39.24	39.92	39.18	39.86	3,652,422	+1.05(+2.71%)
May 04, 2007	39.24	39.31	38.81	38.81	2,731,092	-0.21(-0.55%)
May 03, 2007	38.99	39.17	38.84	39.03	3,698,093	+0.28(+0.73%)
May 02, 2007	38.88	39.15	38.67	38.74	2,938,524	+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.