Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	45.19	45.26	44.78	44.88	144,109	+0.38(+0.85%)
May 30, 2007	43.65	44.53	43.65	44.50	213,320	+0.46(+1.05%)
May 29, 2007	43.83	44.04	43.76	44.04	34,341	+0.39(+0.88%)
May 25, 2007	43.67	43.68	43.41	43.65	101,881	+0.14(+0.33%)
May 24, 2007	44.30	44.55	43.43	43.51	242,683	-0.83(-1.86%)
May 23, 2007	44.61	44.81	44.33	44.33	434,998	-0.03(-0.07%)
May 22, 2007	44.21	44.50	44.11	44.37	133,679	+0.26(+0.59%)
May 21, 2007	43.48	44.33	43.44	44.11	156,319	+0.61(+1.41%)
May 18, 2007	43.34	43.60	43.25	43.49	304,753	+0.44(+1.02%)
May 17, 2007	42.99	43.26	42.84	43.05	392,515	+0.00(+0.00%)
May 16, 2007	43.01	43.05	42.67	43.05	361,226	+0.30(+0.70%)
May 15, 2007	43.48	43.65	42.71	42.75	108,622	-0.53(-1.23%)
May 14, 2007	43.91	43.91	43.19	43.29	97,047	-0.57(-1.31%)
May 11, 2007	43.30	43.86	43.30	43.86	594,624	+0.83(+1.94%)
May 10, 2007	43.56	43.76	43.01	43.03	647,027	-0.79(-1.80%)
May 09, 2007	43.51	43.86	43.36	43.82	125,920	+0.21(+0.49%)
May 08, 2007	43.65	43.65	43.26	43.60	55,455	-0.26(-0.59%)
May 07, 2007	44.30	44.40	43.81	43.86	60,034	-0.36(-0.82%)
May 04, 2007	43.98	44.26	43.88	44.22	613,703	+0.41(+0.93%)
May 03, 2007	43.69	43.82	43.46	43.82	81,403	+0.37(+0.85%)
May 02, 2007	43.08	43.59	43.07	43.45	185,828	+0.55(+1.28%)

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.