Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	48.55	49.45	48.00	48.52	574,800	+0.27(+0.56%)
May 30, 2007	46.92	48.57	46.51	48.25	556,600	+0.91(+1.92%)
May 29, 2007	47.36	47.56	46.84	47.34	567,900	-0.01(-0.02%)
May 25, 2007	46.55	47.55	46.85	47.35	211,800	+0.80(+1.72%)
May 24, 2007	48.35	49.02	46.19	46.55	542,700	-1.80(-3.72%)
May 23, 2007	48.40	49.31	48.01	48.35	411,800	+0.05(+0.10%)
May 22, 2007	49.66	49.66	48.17	48.30	561,960	-1.01(-2.05%)
May 21, 2007	47.91	49.74	47.82	49.31	841,000	+1.61(+3.38%)
May 18, 2007	47.22	47.84	46.96	47.70	329,900	+0.51(+1.08%)
May 17, 2007	46.15	47.72	45.95	47.19	462,800	+1.09(+2.36%)
May 16, 2007	46.07	46.15	45.19	46.10	411,140	+0.03(+0.07%)
May 15, 2007	46.18	46.80	45.95	46.07	694,400	-0.29(-0.63%)
May 14, 2007	46.55	47.36	46.25	46.36	674,200	-0.33(-0.71%)
May 11, 2007	44.89	46.77	44.66	46.69	503,695	+2.15(+4.83%)
May 10, 2007	46.20	46.22	44.54	44.54	558,695	-1.47(-3.19%)
May 09, 2007	45.91	46.08	45.00	46.01	576,000	+0.10(+0.22%)
May 08, 2007	46.50	46.13	44.67	45.91	730,200	-0.59(-1.27%)
May 07, 2007	45.75	46.51	45.52	46.50	748,100	+0.83(+1.82%)
May 04, 2007	46.63	47.23	45.40	45.67	951,548	-0.97(-2.08%)
May 03, 2007	46.67	47.06	46.00	46.64	918,000	-0.02(-0.04%)
May 02, 2007	47.23	47.40	46.00	46.66	1,133,300	-0.71(-1.50%)

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.