Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	41.65	42.62	41.25	41.25	955,505	-0.69(-1.65%)
May 30, 2007	40.61	41.94	40.19	41.94	471,659	+1.24(+3.05%)
May 29, 2007	41.40	41.71	40.69	40.70	421,718	-0.71(-1.71%)
May 25, 2007	41.38	42.06	41.12	41.41	507,887	+0.21(+0.51%)
May 24, 2007	42.15	42.73	40.97	41.20	609,296	-1.22(-2.88%)
May 23, 2007	42.99	43.05	42.21	42.42	877,886	-0.50(-1.16%)
May 22, 2007	42.45	43.17	42.32	42.92	1,072,138	+0.89(+2.12%)
May 21, 2007	42.01	42.24	41.75	42.03	308,511	+0.00(+0.00%)
May 18, 2007	42.01	42.24	41.75	42.03	308,511	+0.03(+0.07%)
May 17, 2007	42.56	42.60	41.97	42.00	533,802	-0.35(-0.83%)
May 16, 2007	41.99	42.50	41.76	42.35	468,609	+0.69(+1.66%)
May 15, 2007	41.67	41.85	41.14	41.66	701,288	-0.03(-0.07%)
May 14, 2007	41.79	42.14	41.35	41.69	427,150	+0.07(+0.17%)
May 11, 2007	40.59	41.70	40.30	41.62	706,052	+1.35(+3.35%)
May 10, 2007	40.73	41.20	40.06	40.27	339,816	-0.85(-2.07%)
May 09, 2007	41.76	41.88	40.72	41.12	682,257	-0.56(-1.34%)
May 08, 2007	40.50	41.93	40.21	41.68	1,003,728	+1.58(+3.94%)
May 07, 2007	41.11	41.30	40.00	40.10	824,468	-0.98(-2.39%)
May 04, 2007	42.96	43.06	39.71	41.08	2,747,017	-2.11(-4.89%)
May 03, 2007	42.32	44.18	41.80	43.19	1,421,652	-0.21(-0.48%)
May 02, 2007	42.71	44.34	42.70	43.40	701,491	+0.70(+1.64%)

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.