Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	45.66	46.23	44.90	45.18	6,015,817	-0.23(-0.50%)
May 30, 2007	43.29	45.46	43.23	45.41	6,458,053	+1.26(+2.86%)
May 29, 2007	44.49	44.55	43.79	44.15	4,544,763	+0.17(+0.40%)
May 25, 2007	42.69	44.09	42.83	43.97	4,103,671	+1.22(+2.85%)
May 24, 2007	43.54	44.01	42.50	42.75	4,366,249	-0.57(-1.31%)
May 23, 2007	44.28	44.35	42.98	43.32	5,419,735	-0.66(-1.49%)
May 22, 2007	43.96	44.94	43.81	43.98	4,303,165	-0.43(-0.98%)
May 21, 2007	44.90	45.16	44.32	44.41	4,477,375	-0.17(-0.38%)
May 18, 2007	44.31	44.58	43.77	44.58	4,094,416	+0.60(+1.35%)
May 17, 2007	43.85	44.23	43.62	43.99	3,139,986	-0.41(-0.93%)
May 16, 2007	44.55	44.56	43.61	44.40	4,276,713	+0.11(+0.24%)
May 15, 2007	44.09	44.92	44.06	44.29	4,862,879	+0.14(+0.32%)
May 14, 2007	44.05	44.65	43.93	44.15	4,348,187	+0.10(+0.23%)
May 11, 2007	43.58	44.15	43.48	44.05	3,448,201	+0.70(+1.62%)
May 10, 2007	44.15	44.39	43.13	43.35	4,678,330	-0.80(-1.82%)
May 09, 2007	44.13	44.23	43.67	44.15	5,521,925	+0.05(+0.11%)
May 08, 2007	44.90	44.98	43.77	44.11	5,914,276	-0.34(-0.77%)
May 07, 2007	44.15	44.74	44.13	44.45	3,288,108	+0.71(+1.62%)
May 04, 2007	43.99	44.53	43.58	43.74	3,529,817	-0.08(-0.18%)
May 03, 2007	43.89	43.98	42.91	43.82	3,977,164	+0.56(+1.28%)
May 02, 2007	43.12	43.62	42.95	43.26	3,867,989	+0.24(+0.56%)

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.