Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	32.05	32.35	31.91	32.08	4,996,795	+0.33(+1.04%)
May 30, 2007	31.34	31.80	31.19	31.75	5,163,657	+0.41(+1.31%)
May 29, 2007	31.42	31.55	31.18	31.34	3,002,305	+0.04(+0.13%)
May 25, 2007	31.26	31.40	31.20	31.30	2,781,836	+0.17(+0.53%)
May 24, 2007	31.23	31.60	31.01	31.14	4,913,742	-0.09(-0.30%)
May 23, 2007	30.69	31.61	30.63	31.23	6,054,641	+0.77(+2.52%)
May 22, 2007	30.51	30.72	30.35	30.46	2,938,430	-0.11(-0.37%)
May 21, 2007	30.40	30.67	30.36	30.57	3,333,056	+0.17(+0.54%)
May 18, 2007	30.45	30.73	30.09	30.41	3,628,830	+0.06(+0.20%)
May 17, 2007	30.46	30.52	30.24	30.35	2,488,129	-0.19(-0.63%)
May 16, 2007	30.31	30.54	30.23	30.54	2,987,356	+0.23(+0.76%)
May 15, 2007	30.30	30.64	30.22	30.31	4,077,620	-0.05(-0.15%)
May 14, 2007	30.56	30.91	30.24	30.36	2,951,416	-0.21(-0.67%)
May 11, 2007	30.30	30.57	30.24	30.56	3,572,896	+0.27(+0.90%)
May 10, 2007	30.85	31.03	30.26	30.29	5,541,778	-0.56(-1.82%)
May 09, 2007	30.73	30.99	30.61	30.85	5,236,140	-0.07(-0.21%)
May 08, 2007	31.09	31.29	30.91	30.92	4,449,618	-0.04(-0.13%)
May 07, 2007	31.03	31.28	30.87	30.96	6,833,650	-0.07(-0.23%)
May 04, 2007	30.91	31.42	30.86	31.03	3,850,524	+0.13(+0.41%)
May 03, 2007	30.83	30.97	30.74	30.91	4,456,344	+0.15(+0.47%)
May 02, 2007	30.46	30.96	30.29	30.76	5,298,768	+0.24(+0.78%)

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.