Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	33.18	33.18	32.59	32.93	344,716	+0.47(+1.45%)
May 30, 2007	32.32	32.56	32.17	32.46	118,589	-0.20(-0.61%)
May 29, 2007	33.21	33.21	32.31	32.66	210,322	-0.15(-0.47%)
May 25, 2007	32.81	33.25	32.35	32.82	222,368	+0.24(+0.72%)
May 24, 2007	33.30	33.37	32.51	32.58	518,013	-0.57(-1.72%)
May 23, 2007	32.86	33.57	32.72	33.15	287,355	+0.52(+1.58%)
May 22, 2007	33.70	34.02	32.36	32.64	411,249	+0.01(+0.03%)
May 21, 2007	31.23	32.97	31.23	32.63	301,980	+1.40(+4.49%)
May 18, 2007	31.18	31.23	30.63	31.22	276,966	-0.01(-0.03%)
May 17, 2007	31.58	31.73	31.22	31.23	204,685	-0.48(-1.51%)
May 16, 2007	32.16	32.66	31.51	31.71	315,648	-0.55(-1.71%)
May 15, 2007	32.74	32.84	32.13	32.27	374,998	-0.21(-0.64%)
May 14, 2007	33.40	33.50	32.13	32.47	275,861	-0.76(-2.29%)
May 11, 2007	32.75	33.41	32.56	33.23	166,445	+0.68(+2.08%)
May 10, 2007	33.70	33.76	32.48	32.55	336,648	-1.24(-3.67%)
May 09, 2007	34.38	34.49	33.62	33.79	209,880	-0.43(-1.24%)
May 08, 2007	34.92	34.92	33.79	34.22	265,140	-0.64(-1.84%)
May 07, 2007	34.63	34.86	34.29	34.86	195,622	+0.27(+0.78%)
May 04, 2007	34.37	34.59	34.05	34.59	219,053	+0.22(+0.63%)
May 03, 2007	34.84	34.84	34.00	34.37	217,506	-0.02(-0.05%)
May 02, 2007	34.19	34.55	34.04	34.39	490,316	+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.