Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	37.32	37.32	36.48	36.69	235,947	-0.49(-1.33%)
May 30, 2007	36.08	37.45	35.95	37.18	262,554	+0.82(+2.26%)
May 29, 2007	35.68	36.39	35.43	36.36	248,401	+0.75(+2.11%)
May 25, 2007	35.63	35.97	35.39	35.61	136,768	+0.19(+0.55%)
May 24, 2007	36.83	36.83	35.39	35.42	165,072	-1.06(-2.91%)
May 23, 2007	36.50	36.91	36.39	36.48	152,958	-0.04(-0.10%)
May 22, 2007	36.21	36.61	36.12	36.51	215,455	+0.30(+0.83%)
May 21, 2007	36.04	36.62	35.93	36.21	299,463	+0.01(+0.02%)
May 18, 2007	35.76	36.38	35.47	36.20	201,755	+0.44(+1.23%)
May 17, 2007	36.03	36.20	35.70	35.76	181,829	-0.28(-0.78%)
May 16, 2007	34.61	36.12	34.61	36.05	405,888	+1.47(+4.27%)
May 15, 2007	35.19	35.46	34.57	34.57	170,054	-0.59(-1.68%)
May 14, 2007	35.24	35.68	34.92	35.16	274,215	+0.05(+0.15%)
May 11, 2007	34.31	35.18	34.31	35.11	204,925	+1.06(+3.11%)
May 10, 2007	34.67	34.79	34.05	34.05	350,185	-0.89(-2.55%)
May 09, 2007	34.67	35.17	34.42	34.94	204,812	+0.16(+0.46%)
May 08, 2007	34.40	35.00	33.92	34.78	262,554	+0.16(+0.46%)
May 07, 2007	34.10	34.67	34.09	34.62	144,580	+0.54(+1.58%)
May 04, 2007	34.87	34.90	33.86	34.08	183,980	-0.79(-2.25%)
May 03, 2007	35.33	35.46	34.71	34.87	570,282	+1.17(+3.49%)
May 02, 2007	32.64	33.86	32.57	33.70	308,634	+1.10(+3.39%)

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.