Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	33.32	33.32	32.98	33.23	21,200	-0.30(-0.89%)
May 30, 2007	33.25	33.59	32.99	33.53	56,700	+0.24(+0.72%)
May 29, 2007	33.29	33.37	33.00	33.29	156,200	-0.32(-0.95%)
May 25, 2007	32.96	33.66	32.96	33.61	38,600	+0.62(+1.88%)
May 24, 2007	33.31	33.40	32.69	32.99	296,800	-0.20(-0.60%)
May 23, 2007	32.78	33.29	32.78	33.19	60,100	+0.41(+1.25%)
May 22, 2007	32.73	33.00	32.33	32.78	321,700	-0.08(-0.24%)
May 21, 2007	32.50	32.99	32.50	32.86	30,100	+0.30(+0.92%)
May 18, 2007	32.02	32.57	32.02	32.56	47,500	+0.51(+1.59%)
May 17, 2007	31.91	32.11	31.74	32.05	160,500	+0.00(+0.00%)
May 16, 2007	31.78	32.32	31.78	32.05	120,700	+0.30(+0.94%)
May 15, 2007	31.88	32.15	31.75	31.75	47,400	-0.12(-0.38%)
May 14, 2007	31.80	32.13	31.75	31.87	110,400	+0.06(+0.19%)
May 11, 2007	31.45	31.98	31.45	31.81	252,300	+0.28(+0.89%)
May 10, 2007	31.70	31.89	31.29	31.53	67,200	-0.30(-0.94%)
May 09, 2007	31.69	32.01	31.66	31.83	114,300	-0.05(-0.16%)
May 08, 2007	31.79	32.05	31.73	31.88	80,800	+0.00(+0.00%)
May 07, 2007	32.07	32.20	31.70	31.88	106,700	-0.08(-0.25%)
May 04, 2007	32.05	32.28	31.85	31.96	95,500	-0.06(-0.19%)
May 03, 2007	31.80	32.42	31.70	32.02	145,700	+0.22(+0.69%)
May 02, 2007	31.97	32.28	31.55	31.80	261,600	-0.17(-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.