Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	33.00	33.59	32.92	33.36	5,623,200	+0.49(+1.49%)
May 30, 2007	32.51	32.92	32.50	32.87	4,796,200	+0.14(+0.43%)
May 29, 2007	33.44	33.50	32.73	32.73	3,649,300	-0.42(-1.27%)
May 25, 2007	32.91	33.31	32.85	33.15	2,416,100	+0.33(+1.01%)
May 24, 2007	33.26	33.44	32.76	32.82	4,208,900	-0.36(-1.08%)
May 23, 2007	32.61	33.39	32.47	33.18	5,215,300	+0.52(+1.59%)
May 22, 2007	32.30	32.80	32.12	32.66	6,278,500	+0.48(+1.49%)
May 21, 2007	32.28	32.60	32.06	32.18	5,971,500	-0.10(-0.31%)
May 18, 2007	32.60	32.60	32.05	32.28	4,469,100	+0.05(+0.16%)
May 17, 2007	32.30	32.49	32.17	32.23	3,356,900	-0.09(-0.28%)
May 16, 2007	32.39	32.42	32.17	32.32	4,001,500	-0.06(-0.19%)
May 15, 2007	32.70	32.86	31.95	32.38	4,648,700	+0.19(+0.59%)
May 14, 2007	32.61	32.75	32.11	32.19	3,950,500	-0.34(-1.05%)
May 11, 2007	32.18	32.74	31.95	32.53	4,281,900	+0.34(+1.06%)
May 10, 2007	32.40	32.46	32.00	32.19	3,527,200	-0.27(-0.83%)
May 09, 2007	32.12	32.54	32.12	32.46	5,956,400	+0.41(+1.28%)
May 08, 2007	32.70	32.85	32.01	32.05	6,673,300	-0.67(-2.05%)
May 07, 2007	32.81	33.03	32.65	32.72	3,277,300	-0.09(-0.27%)
May 04, 2007	32.92	33.09	32.73	32.81	2,491,900	-0.04(-0.12%)
May 03, 2007	32.97	33.00	32.70	32.85	2,067,700	+0.01(+0.03%)
May 02, 2007	32.74	33.17	32.74	32.84	2,661,600	+0.09(+0.27%)

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.