Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	33.89	34.01	33.65	33.82	11,840,520	+0.21(+0.64%)
May 30, 2007	33.74	33.80	33.31	33.61	12,237,041	-0.25(-0.75%)
May 29, 2007	34.07	34.07	33.55	33.86	9,632,208	-0.19(-0.57%)
May 25, 2007	34.08	34.31	33.94	34.05	7,435,404	-0.04(-0.12%)
May 24, 2007	34.50	34.84	33.95	34.09	12,162,517	-0.41(-1.18%)
May 23, 2007	35.02	35.12	34.35	34.50	10,562,130	-0.62(-1.77%)
May 22, 2007	34.79	35.18	34.76	35.12	14,826,774	+0.15(+0.44%)
May 21, 2007	35.01	35.01	34.78	34.97	17,715,124	-0.04(-0.11%)
May 18, 2007	34.97	35.07	34.67	35.01	20,111,620	+0.05(+0.13%)
May 17, 2007	34.52	34.97	34.46	34.96	19,936,964	+0.19(+0.56%)
May 16, 2007	34.31	34.85	33.95	34.77	16,522,022	+0.47(+1.37%)
May 15, 2007	33.96	34.71	33.87	34.30	14,687,408	+0.43(+1.26%)
May 14, 2007	33.89	34.02	33.77	33.87	11,074,353	-0.01(-0.04%)
May 11, 2007	33.44	33.96	33.17	33.89	15,387,602	+0.43(+1.30%)
May 10, 2007	33.18	33.53	33.20	33.45	18,632,784	+0.11(+0.32%)
May 09, 2007	33.04	33.42	32.95	33.34	9,420,593	+0.35(+1.05%)
May 08, 2007	33.28	33.35	32.98	33.00	7,040,682	-0.12(-0.36%)
May 07, 2007	33.40	33.45	33.06	33.12	12,220,009	-0.28(-0.84%)
May 04, 2007	33.43	33.46	33.15	33.40	7,318,799	+0.01(+0.02%)
May 03, 2007	33.35	33.46	33.17	33.39	11,896,856	-0.07(-0.22%)
May 02, 2007	33.00	33.49	32.95	33.46	14,015,565	+0.59(+1.79%)

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.