Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	37.51	37.76	37.35	37.56	3,594,217	-0.06(-0.15%)
May 30, 2007	37.50	37.87	37.35	37.61	5,424,704	+0.04(+0.09%)
May 29, 2007	37.39	37.60	37.23	37.58	3,585,093	+0.02(+0.06%)
May 25, 2007	37.07	37.69	37.07	37.56	1,348,990	+0.19(+0.50%)
May 24, 2007	38.19	38.47	37.34	37.37	3,006,808	-0.56(-1.47%)
May 23, 2007	38.83	38.47	37.75	37.93	4,369,713	-0.34(-0.89%)
May 22, 2007	36.89	39.28	36.42	38.27	11,212,610	+1.25(+3.39%)
May 21, 2007	36.41	37.02	36.41	37.02	4,944,157	+0.38(+1.03%)
May 18, 2007	36.83	36.92	36.55	36.64	2,976,890	-0.12(-0.33%)
May 17, 2007	36.83	36.86	36.50	36.76	2,195,974	-0.25(-0.67%)
May 16, 2007	37.08	37.23	36.79	37.01	2,499,598	-0.02(-0.06%)
May 15, 2007	37.26	37.73	37.02	37.03	2,163,689	-0.28(-0.76%)
May 14, 2007	37.28	37.47	37.12	37.32	2,261,924	+0.04(+0.10%)
May 11, 2007	37.22	37.29	36.94	37.28	1,971,099	+0.30(+0.81%)
May 10, 2007	37.22	37.39	36.88	36.98	2,730,369	-0.54(-1.44%)
May 09, 2007	37.48	37.60	37.22	37.52	2,205,941	+0.05(+0.13%)
May 08, 2007	37.23	37.47	37.09	37.47	1,849,256	-0.09(-0.23%)
May 07, 2007	38.33	38.33	37.40	37.56	1,462,341	-0.19(-0.51%)
May 04, 2007	37.65	37.83	37.33	37.75	2,963,246	+0.28(+0.74%)
May 03, 2007	37.48	37.64	37.30	37.47	2,057,422	+0.13(+0.34%)
May 02, 2007	36.84	37.48	36.82	37.34	3,387,376	+0.65(+1.77%)

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.