Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	34.90	35.18	34.72	34.95	30,083,764	+0.06(+0.17%)
May 30, 2007	33.79	34.98	33.82	34.90	28,909,544	+0.88(+2.59%)
May 29, 2007	34.43	34.44	33.71	34.01	23,394,654	-0.48(-1.40%)
May 25, 2007	34.17	34.56	34.04	34.50	25,786,784	+0.56(+1.64%)
May 24, 2007	34.63	35.00	33.71	33.94	46,887,452	-0.69(-1.98%)
May 23, 2007	34.24	35.11	34.42	34.63	32,147,556	+0.39(+1.13%)
May 22, 2007	34.24	34.71	33.86	34.24	30,593,704	-0.00(-0.01%)
May 21, 2007	33.97	34.67	33.97	34.24	39,139,844	+0.46(+1.35%)
May 18, 2007	33.21	33.91	32.84	33.79	38,875,628	+0.72(+2.18%)
May 17, 2007	32.29	33.22	32.05	33.07	34,799,136	+0.63(+1.95%)
May 16, 2007	32.02	32.44	31.89	32.43	35,119,876	+0.51(+1.60%)
May 15, 2007	31.92	32.30	31.79	31.92	22,129,544	+0.00(+0.00%)
May 14, 2007	31.69	32.01	31.69	31.92	23,660,084	+0.24(+0.75%)
May 11, 2007	31.33	31.85	31.33	31.69	24,077,312	+0.50(+1.61%)
May 10, 2007	31.67	31.81	31.01	31.18	21,857,184	-0.46(-1.47%)
May 09, 2007	31.64	31.79	31.27	31.65	26,131,802	-0.06(-0.20%)
May 08, 2007	31.71	31.85	31.40	31.71	16,360,725	-0.04(-0.13%)
May 07, 2007	31.58	31.76	31.35	31.75	15,310,116	+0.07(+0.21%)
May 04, 2007	31.61	32.03	31.55	31.69	18,752,588	+0.09(+0.29%)
May 03, 2007	31.22	31.72	31.14	31.60	31,505,376	+0.26(+0.82%)
May 02, 2007	31.24	31.45	31.01	31.34	20,493,690	+0.10(+0.33%)

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.