Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	36.73	37.34	36.38	36.51	1,514,393	-0.22(-0.59%)
May 30, 2007	34.75	37.26	34.75	36.73	1,354,551	+1.61(+4.58%)
May 29, 2007	35.04	35.40	34.91	35.12	440,592	+0.07(+0.20%)
May 25, 2007	34.93	35.35	34.79	35.05	676,466	+0.16(+0.45%)
May 24, 2007	35.39	35.60	34.75	34.89	639,829	-0.38(-1.08%)
May 23, 2007	35.45	35.63	35.15	35.28	367,069	-0.14(-0.39%)
May 22, 2007	35.05	35.52	35.05	35.41	336,673	+0.36(+1.04%)
May 21, 2007	34.52	35.36	34.52	35.05	504,720	+0.53(+1.53%)
May 18, 2007	34.28	34.83	34.24	34.52	498,248	+0.06(+0.18%)
May 17, 2007	34.61	34.76	34.19	34.46	545,634	-0.29(-0.85%)
May 16, 2007	34.48	34.80	33.98	34.76	626,200	+0.42(+1.21%)
May 15, 2007	34.44	34.89	34.19	34.34	857,921	-0.10(-0.30%)
May 14, 2007	34.54	34.72	34.35	34.44	286,628	-0.02(-0.05%)
May 11, 2007	34.64	34.71	34.34	34.46	350,808	-0.16(-0.47%)
May 10, 2007	35.00	35.17	34.27	34.63	656,472	-0.54(-1.53%)
May 09, 2007	35.20	35.46	34.88	35.16	378,675	-0.20(-0.56%)
May 08, 2007	35.49	35.49	34.72	35.36	576,262	-0.29(-0.83%)
May 07, 2007	36.08	36.35	35.60	35.66	501,253	-0.42(-1.17%)
May 04, 2007	36.10	36.18	35.91	36.08	469,470	+0.13(+0.36%)
May 03, 2007	37.21	37.20	35.81	35.95	564,820	+0.05(+0.14%)
May 02, 2007	35.84	36.03	35.48	35.90	624,530	-0.05(-0.14%)

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.