Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	33.12	33.12	32.54	32.88	345,303	+0.47(+1.45%)
May 30, 2007	32.26	32.51	32.12	32.41	118,791	-0.20(-0.61%)
May 29, 2007	33.15	33.15	32.26	32.61	210,680	-0.15(-0.47%)
May 25, 2007	32.75	33.20	32.29	32.76	222,747	+0.23(+0.72%)
May 24, 2007	33.24	33.31	32.45	32.53	518,895	-0.57(-1.72%)
May 23, 2007	32.81	33.51	32.66	33.10	287,844	+0.51(+1.58%)
May 22, 2007	33.65	33.96	32.30	32.58	411,950	+0.01(+0.03%)
May 21, 2007	31.18	32.91	31.18	32.57	302,495	+1.40(+4.49%)
May 18, 2007	31.13	31.18	30.58	31.17	277,438	-0.01(-0.03%)
May 17, 2007	31.52	31.68	31.16	31.18	205,034	-0.48(-1.51%)
May 16, 2007	32.10	32.61	31.45	31.66	316,186	-0.55(-1.71%)
May 15, 2007	32.69	32.79	32.07	32.21	375,637	-0.21(-0.64%)
May 14, 2007	33.34	33.45	32.07	32.42	276,331	-0.76(-2.29%)
May 11, 2007	32.70	33.35	32.51	33.18	166,728	+0.68(+2.08%)
May 10, 2007	33.65	33.70	32.43	32.50	337,221	-1.24(-3.67%)
May 09, 2007	34.32	34.43	33.57	33.74	210,237	-0.42(-1.24%)
May 08, 2007	34.86	34.86	33.74	34.16	265,592	-0.64(-1.84%)
May 07, 2007	34.57	34.80	34.23	34.80	195,955	+0.27(+0.78%)
May 04, 2007	34.31	34.53	33.99	34.53	219,426	+0.22(+0.63%)
May 03, 2007	34.78	34.78	33.94	34.31	217,876	-0.02(-0.05%)
May 02, 2007	34.13	34.50	33.98	34.33	491,151	+0.33(+0.98%)

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.