Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	31.31	31.53	30.20	30.41	233,072	-0.90(-2.88%)
May 30, 2007	30.33	31.41	29.39	31.31	239,171	+0.29(+0.92%)
May 29, 2007	30.88	31.86	30.41	31.02	238,591	+0.50(+1.64%)
May 25, 2007	30.00	30.97	30.00	30.52	166,691	+0.91(+3.07%)
May 24, 2007	31.15	31.58	29.20	29.61	360,609	-2.02(-6.37%)
May 23, 2007	33.58	33.60	30.65	31.63	273,813	-1.48(-4.48%)
May 22, 2007	32.62	33.61	32.46	33.11	178,357	+0.43(+1.33%)
May 21, 2007	32.58	33.18	31.49	32.68	269,378	+0.18(+0.55%)
May 18, 2007	31.55	32.56	30.51	32.50	388,036	+0.70(+2.19%)
May 17, 2007	32.42	33.51	31.39	31.80	367,077	-0.98(-2.98%)
May 16, 2007	34.02	34.56	32.05	32.78	473,870	-0.70(-2.11%)
May 15, 2007	34.98	35.19	33.20	33.48	383,032	-1.25(-3.61%)
May 14, 2007	34.20	35.60	33.65	34.74	1,328,106	+2.11(+6.46%)
May 11, 2007	31.57	33.13	31.35	32.63	304,892	+1.29(+4.13%)
May 10, 2007	33.43	34.33	31.15	31.34	470,834	-1.89(-5.70%)
May 09, 2007	33.06	33.81	32.38	33.23	309,415	+0.16(+0.47%)
May 08, 2007	32.70	34.01	31.56	33.07	658,223	-0.12(-0.37%)
May 07, 2007	30.95	33.43	30.76	33.20	1,037,965	+3.38(+11.33%)
May 04, 2007	29.11	30.12	28.74	29.82	259,825	+0.86(+2.97%)
May 03, 2007	30.12	30.86	28.63	28.96	283,779	-1.70(-5.53%)
May 02, 2007	28.80	31.29	28.75	30.65	424,897	+1.43(+4.91%)

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.