Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	35.32	35.37	35.08	35.14	903,411	-0.12(-0.34%)
May 30, 2007	34.98	35.29	34.98	35.26	362,474	+0.07(+0.21%)
May 29, 2007	35.13	35.23	35.07	35.18	1,181,124	+0.19(+0.55%)
May 25, 2007	35.04	35.04	34.84	34.99	1,160,813	+0.00(+0.00%)
May 24, 2007	35.30	35.52	34.93	34.99	2,119,208	-0.35(-1.00%)
May 23, 2007	35.26	35.86	35.26	35.35	1,564,992	+0.01(+0.02%)
May 22, 2007	35.15	35.49	35.08	35.34	1,062,239	+0.23(+0.65%)
May 21, 2007	34.92	35.26	34.85	35.11	970,571	+0.16(+0.44%)
May 18, 2007	34.94	35.07	34.81	34.95	446,560	+0.02(+0.06%)
May 17, 2007	35.00	35.01	34.85	34.93	671,736	-0.13(-0.36%)
May 16, 2007	34.90	35.06	34.76	35.06	311,698	+0.24(+0.68%)
May 15, 2007	35.09	35.24	34.80	34.82	265,390	-0.22(-0.63%)
May 14, 2007	35.37	35.37	35.01	35.04	3,239,679	-0.32(-0.90%)
May 11, 2007	35.08	35.38	35.08	35.36	88,147	+0.38(+1.10%)
May 10, 2007	35.45	35.45	34.94	34.98	1,262,907	-0.67(-1.89%)
May 09, 2007	35.35	35.79	35.35	35.65	1,059,125	+0.21(+0.58%)
May 08, 2007	35.40	35.54	35.21	35.44	2,891,946	-0.07(-0.19%)
May 07, 2007	35.60	35.68	35.49	35.51	200,126	-0.04(-0.10%)
May 04, 2007	35.32	35.64	35.32	35.55	1,702,156	+0.33(+0.94%)
May 03, 2007	35.08	35.53	35.08	35.21	1,093,247	+0.32(+0.91%)
May 02, 2007	34.70	35.11	34.67	34.90	1,033,128	+0.18(+0.53%)

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.