Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	33.82	33.93	33.56	33.84	2,226,257	+0.02(+0.06%)
May 30, 2007	33.53	33.82	33.26	33.82	2,996,226	+0.11(+0.32%)
May 29, 2007	33.53	34.10	33.51	33.71	2,263,373	+0.18(+0.54%)
May 25, 2007	33.48	33.78	33.47	33.53	1,495,144	+0.09(+0.26%)
May 24, 2007	33.31	33.83	33.38	33.44	2,285,067	+0.14(+0.41%)
May 23, 2007	33.68	33.70	33.30	33.31	1,475,364	-0.31(-0.91%)
May 22, 2007	33.60	33.72	33.43	33.61	1,246,618	+0.01(+0.04%)
May 21, 2007	33.56	33.69	33.50	33.60	2,145,018	-0.03(-0.09%)
May 18, 2007	33.43	33.66	33.40	33.63	2,107,526	+0.23(+0.68%)
May 17, 2007	33.59	33.58	33.36	33.41	2,442,031	-0.18(-0.54%)
May 16, 2007	33.23	33.62	33.21	33.59	1,735,375	+0.38(+1.15%)
May 15, 2007	33.41	33.47	33.18	33.21	2,235,298	-0.21(-0.62%)
May 14, 2007	33.27	33.58	33.19	33.41	1,845,919	+0.14(+0.43%)
May 11, 2007	33.41	33.41	33.11	33.27	2,150,633	-0.11(-0.32%)
May 10, 2007	33.80	33.80	33.05	33.38	2,446,976	-0.55(-1.61%)
May 09, 2007	33.66	33.94	33.66	33.92	4,134,177	+0.32(+0.95%)
May 08, 2007	33.33	33.75	33.33	33.60	2,178,670	+0.16(+0.49%)
May 07, 2007	33.36	33.53	33.33	33.44	1,032,387	+0.08(+0.24%)
May 04, 2007	33.14	33.41	32.99	33.36	1,632,327	+0.22(+0.66%)
May 03, 2007	33.20	33.23	32.84	33.14	3,241,267	-0.08(-0.23%)
May 02, 2007	33.44	33.44	33.04	33.21	2,521,470	-0.24(-0.73%)

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.