Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	35.06	35.50	35.03	35.15	943,187	+0.20(+0.57%)
May 30, 2007	34.13	34.95	33.98	34.95	877,458	+0.67(+1.95%)
May 29, 2007	34.11	34.41	34.10	34.28	439,461	+0.18(+0.52%)
May 25, 2007	33.94	34.33	33.94	34.10	364,802	+0.22(+0.65%)
May 24, 2007	34.82	35.06	33.81	33.88	703,548	-1.08(-3.09%)
May 23, 2007	35.07	35.46	34.82	34.96	706,036	-0.01(-0.04%)
May 22, 2007	34.95	35.21	34.87	34.98	382,369	+0.02(+0.06%)
May 21, 2007	34.54	35.19	34.53	34.95	1,222,059	+0.34(+0.99%)
May 18, 2007	34.50	34.67	34.12	34.61	732,972	+0.16(+0.48%)
May 17, 2007	34.45	34.71	34.22	34.45	460,102	-0.04(-0.12%)
May 16, 2007	34.05	34.50	34.05	34.49	1,585,984	+0.55(+1.63%)
May 15, 2007	34.13	34.45	33.85	33.94	1,080,940	-0.19(-0.56%)
May 14, 2007	34.22	34.33	33.92	34.13	559,361	-0.12(-0.34%)
May 11, 2007	34.29	34.45	34.12	34.24	507,239	+0.10(+0.28%)
May 10, 2007	34.34	34.41	34.03	34.15	790,064	-0.27(-0.79%)
May 09, 2007	34.14	34.50	33.94	34.42	588,778	+0.23(+0.68%)
May 08, 2007	34.05	34.37	33.79	34.19	810,705	+0.08(+0.24%)
May 07, 2007	34.29	34.29	33.95	34.11	471,081	-0.18(-0.54%)
May 04, 2007	34.21	34.49	34.09	34.29	1,139,203	+0.13(+0.38%)
May 03, 2007	34.01	34.57	33.98	34.16	1,410,463	+0.20(+0.60%)
May 02, 2007	33.37	34.31	33.37	33.96	1,032,751	+0.58(+1.74%)

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.