Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	38.16	38.54	37.97	38.39	3,826,900	+0.23(+0.60%)
May 30, 2007	37.55	38.20	37.41	38.16	4,747,244	+0.61(+1.62%)
May 29, 2007	38.00	38.13	37.47	37.55	3,372,300	+0.52(+1.40%)
May 25, 2007	36.90	37.35	36.69	37.03	2,398,100	+0.09(+0.24%)
May 24, 2007	37.54	37.85	36.76	36.94	4,061,100	-0.60(-1.60%)
May 23, 2007	37.62	38.07	37.45	37.54	3,344,400	-0.08(-0.21%)
May 22, 2007	37.80	38.14	37.18	37.62	2,418,550	-0.18(-0.48%)
May 21, 2007	38.06	38.12	37.60	37.80	3,244,607	-0.33(-0.87%)
May 18, 2007	38.26	38.29	37.82	38.13	2,358,300	+0.06(+0.16%)
May 17, 2007	38.32	38.35	37.91	38.07	1,864,600	-0.41(-1.07%)
May 16, 2007	38.01	38.50	37.90	38.48	2,007,300	+0.45(+1.18%)
May 15, 2007	38.25	38.55	37.92	38.03	2,446,722	-0.07(-0.18%)
May 14, 2007	38.19	38.43	37.97	38.10	5,743,854	-0.09(-0.24%)
May 11, 2007	38.90	38.90	37.96	38.19	4,775,700	-0.71(-1.83%)
May 10, 2007	39.50	39.81	38.72	38.90	4,942,000	-0.81(-2.04%)
May 09, 2007	40.04	40.39	39.52	39.71	4,370,932	-0.54(-1.34%)
May 08, 2007	40.70	40.85	39.92	40.25	2,871,300	-0.50(-1.23%)
May 07, 2007	40.83	41.01	40.63	40.75	2,164,800	-0.06(-0.15%)
May 04, 2007	41.10	41.21	40.43	40.81	2,695,400	-0.08(-0.20%)
May 03, 2007	41.11	41.32	40.73	40.89	11,163,700	-0.13(-0.32%)
May 02, 2007	41.09	41.45	40.40	41.02	4,041,300	+0.09(+0.22%)

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.