Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	33.75	33.97	33.38	33.52	10,197,289	+0.06(+0.17%)
May 30, 2007	31.94	33.47	31.75	33.46	14,926,031	+0.59(+1.81%)
May 29, 2007	33.35	33.49	32.45	32.87	15,027,322	+0.16(+0.50%)
May 25, 2007	32.28	32.75	32.22	32.70	10,699,852	+0.96(+3.03%)
May 24, 2007	32.62	33.04	31.53	31.74	22,788,172	-1.17(-3.56%)
May 23, 2007	33.29	33.62	32.78	32.91	11,506,036	-0.15(-0.46%)
May 22, 2007	33.65	33.63	33.06	33.06	15,930,131	-0.29(-0.86%)
May 21, 2007	33.17	33.74	33.07	33.35	29,932,806	+0.33(+0.99%)
May 18, 2007	32.61	33.06	32.44	33.02	13,653,465	+0.38(+1.16%)
May 17, 2007	32.49	32.98	32.23	32.65	16,562,704	-0.03(-0.09%)
May 16, 2007	32.09	32.82	31.84	32.67	19,477,176	+1.01(+3.18%)
May 15, 2007	31.29	31.87	31.18	31.67	18,039,672	+0.46(+1.47%)
May 14, 2007	31.37	31.62	30.94	31.21	13,668,015	-0.27(-0.84%)
May 11, 2007	30.95	31.52	30.94	31.48	13,743,206	+0.66(+2.15%)
May 10, 2007	31.53	31.69	30.68	30.81	20,589,090	-0.89(-2.80%)
May 09, 2007	30.80	31.75	30.76	31.70	15,461,865	+0.71(+2.28%)
May 08, 2007	30.72	31.00	30.29	31.00	14,877,382	+0.07(+0.24%)
May 07, 2007	30.92	31.08	30.77	30.92	9,223,426	-0.10(-0.33%)
May 04, 2007	31.02	31.24	30.80	31.02	7,646,016	+0.21(+0.70%)
May 03, 2007	30.67	30.83	30.45	30.81	10,721,718	+0.51(+1.70%)
May 02, 2007	29.90	30.41	29.89	30.29	13,825,455	+0.62(+2.08%)

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.