Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	40.68	41.15	40.33	40.45	675,111	-0.31(-0.75%)
May 30, 2007	40.61	41.00	40.55	40.75	729,764	+0.12(+0.31%)
May 29, 2007	40.15	40.76	39.78	40.63	665,192	+0.67(+1.69%)
May 25, 2007	41.34	41.36	39.91	39.96	986,437	-1.32(-3.20%)
May 24, 2007	42.72	43.24	41.06	41.28	1,129,093	-1.30(-3.06%)
May 23, 2007	42.15	43.38	42.14	42.58	888,677	+0.38(+0.91%)
May 22, 2007	42.05	42.50	41.79	42.20	637,019	+0.15(+0.36%)
May 21, 2007	41.30	42.28	41.15	42.05	508,543	+0.91(+2.22%)
May 18, 2007	41.44	41.44	40.89	41.14	420,532	-0.17(-0.42%)
May 17, 2007	41.61	41.84	41.15	41.31	304,613	-0.49(-1.17%)
May 16, 2007	41.49	42.08	41.02	41.80	454,002	+0.57(+1.39%)
May 15, 2007	40.81	41.79	40.74	41.23	457,811	+0.40(+0.98%)
May 14, 2007	41.93	41.94	40.61	40.83	501,331	-0.82(-1.98%)
May 11, 2007	41.97	42.04	41.40	41.65	330,584	-0.07(-0.18%)
May 10, 2007	42.33	42.33	41.19	41.73	713,933	-0.60(-1.41%)
May 09, 2007	42.23	42.37	41.81	42.33	512,582	+0.01(+0.02%)
May 08, 2007	41.50	42.52	40.97	42.32	625,450	+0.76(+1.82%)
May 07, 2007	41.48	41.59	41.14	41.56	552,928	+0.24(+0.58%)
May 04, 2007	41.69	41.84	41.04	41.32	677,486	-0.32(-0.78%)
May 03, 2007	41.48	41.87	41.25	41.64	906,112	+0.41(+0.99%)
May 02, 2007	40.67	41.57	40.40	41.24	532,861	+0.71(+1.76%)

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.