Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	39.40	40.33	39.29	39.64	10,040,492	-0.04(-0.11%)
May 30, 2007	39.53	39.72	39.25	39.69	4,506,513	-0.03(-0.07%)
May 29, 2007	39.53	40.00	39.48	39.72	4,656,274	+0.12(+0.30%)
May 25, 2007	39.65	39.81	39.39	39.60	4,841,236	+0.07(+0.18%)
May 24, 2007	39.39	39.89	39.31	39.53	6,980,926	+0.20(+0.50%)
May 23, 2007	39.59	39.92	39.29	39.33	5,825,564	+0.05(+0.13%)
May 22, 2007	39.03	39.39	38.92	39.28	8,588,570	+0.13(+0.32%)
May 21, 2007	39.60	39.66	38.94	39.15	5,047,770	-0.45(-1.13%)
May 18, 2007	39.26	39.60	39.08	39.60	5,392,012	+0.58(+1.49%)
May 17, 2007	38.49	39.22	38.43	39.02	5,213,351	+0.54(+1.40%)
May 16, 2007	38.17	38.49	37.95	38.48	4,279,469	+0.42(+1.11%)
May 15, 2007	38.51	38.74	37.96	38.06	5,083,619	-0.34(-0.90%)
May 14, 2007	38.62	38.89	38.29	38.40	5,764,392	-0.19(-0.49%)
May 11, 2007	38.30	38.97	38.24	38.59	4,676,820	+0.01(+0.04%)
May 10, 2007	38.94	39.46	38.34	38.58	7,413,707	+0.01(+0.02%)
May 09, 2007	38.32	38.72	38.23	38.57	7,297,102	+0.23(+0.60%)
May 08, 2007	38.18	38.36	38.11	38.34	6,369,022	+0.37(+0.98%)
May 07, 2007	37.88	38.18	37.76	37.97	3,558,176	+0.20(+0.54%)
May 04, 2007	37.50	37.92	37.41	37.76	6,309,486	+0.46(+1.22%)
May 03, 2007	37.66	37.79	37.21	37.31	5,663,802	-0.15(-0.39%)
May 02, 2007	37.50	38.11	37.41	37.45	3,938,153	-0.08(-0.21%)

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.