Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	51.30	51.32	50.34	50.72	592,120	-0.58(-1.13%)
May 30, 2007	50.65	51.56	50.34	51.30	686,335	+0.40(+0.78%)
May 29, 2007	50.27	50.97	49.79	50.90	661,981	+0.64(+1.27%)
May 25, 2007	49.95	51.51	49.75	50.27	1,279,384	+0.22(+0.45%)
May 24, 2007	51.44	51.46	49.40	50.04	2,595,763	-1.39(-2.69%)
May 23, 2007	53.78	54.44	51.43	51.43	1,617,753	-2.35(-4.38%)
May 22, 2007	53.74	55.59	53.55	53.78	1,235,630	+0.73(+1.37%)
May 21, 2007	52.77	53.96	52.77	53.06	469,320	+0.39(+0.74%)
May 18, 2007	53.59	53.68	52.37	52.67	671,991	-0.92(-1.72%)
May 17, 2007	53.69	53.83	53.15	53.59	337,921	-0.41(-0.75%)
May 16, 2007	54.67	54.80	53.30	54.00	526,592	-0.76(-1.38%)
May 15, 2007	54.96	55.43	54.27	54.75	668,184	-0.22(-0.41%)
May 14, 2007	55.95	56.29	54.97	54.97	536,189	-0.84(-1.51%)
May 11, 2007	55.91	56.54	55.38	55.82	514,209	-0.03(-0.05%)
May 10, 2007	57.16	57.50	55.68	55.85	520,559	-1.63(-2.83%)
May 09, 2007	57.22	57.86	57.15	57.47	463,438	-0.14(-0.24%)
May 08, 2007	56.22	58.97	56.15	57.61	1,547,273	+1.39(+2.46%)
May 07, 2007	55.43	56.25	55.29	56.22	377,376	+0.70(+1.26%)
May 04, 2007	55.53	55.96	55.24	55.53	835,345	+0.00(+0.00%)
May 03, 2007	55.33	56.16	55.16	55.53	634,497	+0.16(+0.30%)
May 02, 2007	55.39	57.17	54.97	55.36	775,184	+0.08(+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.