Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	32.37	32.84	32.36	32.73	2,358,335	+0.51(+1.58%)
May 30, 2007	31.32	32.23	31.29	32.22	2,381,799	+0.89(+2.83%)
May 29, 2007	31.19	31.53	31.19	31.33	1,595,887	+0.11(+0.35%)
May 25, 2007	31.35	31.55	31.07	31.23	1,151,690	-0.06(-0.18%)
May 24, 2007	31.97	32.05	31.21	31.28	1,535,648	-0.68(-2.13%)
May 23, 2007	31.39	32.07	31.39	31.97	2,329,116	+0.57(+1.83%)
May 22, 2007	31.52	31.59	31.23	31.39	1,776,812	-0.17(-0.53%)
May 21, 2007	31.52	31.77	31.46	31.56	1,539,407	-0.08(-0.26%)
May 18, 2007	31.24	31.65	31.23	31.64	1,551,538	+0.48(+1.55%)
May 17, 2007	31.53	31.53	30.99	31.16	1,489,957	-0.39(-1.23%)
May 16, 2007	31.23	31.58	31.23	31.54	1,110,459	+0.32(+1.04%)
May 15, 2007	31.66	31.93	31.18	31.22	1,258,927	-0.27(-0.85%)
May 14, 2007	32.04	32.32	31.40	31.49	1,765,132	-0.61(-1.91%)
May 11, 2007	32.06	32.10	31.51	32.10	1,751,015	+0.43(+1.37%)
May 10, 2007	32.09	32.33	31.63	31.67	2,952,315	-0.53(-1.64%)
May 09, 2007	31.70	32.28	31.58	32.19	1,609,769	+0.49(+1.55%)
May 08, 2007	31.70	31.87	31.57	31.70	1,102,364	-0.16(-0.50%)
May 07, 2007	32.12	32.31	31.76	31.86	1,484,207	-0.12(-0.38%)
May 04, 2007	31.54	32.09	31.42	31.98	1,907,537	+0.51(+1.62%)
May 03, 2007	31.56	31.80	31.20	31.47	2,131,881	-0.06(-0.18%)
May 02, 2007	31.51	31.90	31.39	31.53	2,377,042	-0.03(-0.08%)

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.