Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	40.14	41.09	40.04	40.39	9,854,337	-0.04(-0.11%)
May 30, 2007	40.28	40.47	39.99	40.44	4,422,960	-0.03(-0.07%)
May 29, 2007	40.27	40.76	40.22	40.47	4,569,945	+0.12(+0.30%)
May 25, 2007	40.40	40.56	40.14	40.34	4,751,478	+0.07(+0.18%)
May 24, 2007	40.13	40.64	40.05	40.27	6,851,496	+0.20(+0.50%)
May 23, 2007	40.34	40.67	40.03	40.07	5,717,555	+0.05(+0.13%)
May 22, 2007	39.76	40.13	39.66	40.02	8,429,333	+0.13(+0.32%)
May 21, 2007	40.35	40.41	39.67	39.89	4,954,181	-0.46(-1.13%)
May 18, 2007	40.00	40.35	39.81	40.35	5,292,041	+0.59(+1.49%)
May 17, 2007	39.22	39.96	39.16	39.76	5,116,693	+0.55(+1.40%)
May 16, 2007	38.89	39.21	38.66	39.21	4,200,125	+0.43(+1.11%)
May 15, 2007	39.23	39.47	38.68	38.78	4,989,366	-0.35(-0.90%)
May 14, 2007	39.35	39.62	39.01	39.13	5,657,517	-0.19(-0.49%)
May 11, 2007	39.02	39.71	38.96	39.32	4,590,109	+0.01(+0.04%)
May 10, 2007	39.67	40.21	39.06	39.31	7,276,254	+0.01(+0.02%)
May 09, 2007	39.04	39.45	38.95	39.30	7,161,810	+0.24(+0.60%)
May 08, 2007	38.91	39.08	38.83	39.06	6,250,938	+0.38(+0.98%)
May 07, 2007	38.59	38.90	38.47	38.68	3,492,205	+0.21(+0.54%)
May 04, 2007	38.20	38.63	38.12	38.48	6,192,505	+0.46(+1.22%)
May 03, 2007	38.37	38.51	37.91	38.01	5,558,793	-0.15(-0.39%)
May 02, 2007	38.21	38.83	38.12	38.16	3,865,138	-0.08(-0.21%)

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.