Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	47.56	47.56	46.65	47.50	810,428	+0.73(+1.56%)
May 30, 2007	46.23	47.10	46.14	46.77	715,195	+0.17(+0.37%)
May 29, 2007	46.04	46.87	46.01	46.60	812,746	+0.59(+1.28%)
May 25, 2007	46.13	46.34	45.56	46.01	460,363	+0.11(+0.25%)
May 24, 2007	47.27	47.70	45.86	45.90	945,162	-1.36(-2.87%)
May 23, 2007	47.42	47.55	46.96	47.25	1,148,457	+0.13(+0.28%)
May 22, 2007	48.60	48.65	46.92	47.12	3,394,571	+2.47(+5.53%)
May 21, 2007	44.40	44.74	44.00	44.65	996,680	+0.11(+0.26%)
May 18, 2007	44.13	44.61	43.96	44.54	1,132,472	+0.57(+1.30%)
May 17, 2007	43.77	44.32	43.46	43.97	1,171,766	+0.19(+0.43%)
May 16, 2007	42.77	44.03	42.76	43.78	1,441,698	+1.22(+2.88%)
May 15, 2007	42.53	42.93	42.36	42.55	926,730	-0.30(-0.71%)
May 14, 2007	43.04	43.38	42.78	42.86	409,164	-0.18(-0.42%)
May 11, 2007	43.10	43.19	42.59	43.04	742,409	+0.19(+0.44%)
May 10, 2007	43.48	43.75	42.73	42.85	617,673	-0.77(-1.76%)
May 09, 2007	43.26	43.87	43.25	43.62	495,127	+0.17(+0.39%)
May 08, 2007	43.46	43.94	43.19	43.45	342,902	+0.01(+0.02%)
May 07, 2007	44.05	44.30	43.29	43.44	541,798	-0.66(-1.51%)
May 04, 2007	43.86	44.33	43.82	44.10	634,400	+0.42(+0.96%)
May 03, 2007	43.66	43.90	43.43	43.68	691,328	-0.22(-0.50%)
May 02, 2007	43.48	44.20	43.48	43.90	631,642	+0.50(+1.16%)

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.