Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	45.20	45.27	44.79	44.88	144,088	+0.38(+0.85%)
May 30, 2007	43.66	44.54	43.66	44.51	213,289	+0.46(+1.05%)
May 29, 2007	43.84	44.04	43.77	44.04	34,336	+0.39(+0.88%)
May 25, 2007	43.68	43.69	43.42	43.66	101,866	+0.14(+0.33%)
May 24, 2007	44.30	44.55	43.44	43.52	242,648	-0.83(-1.86%)
May 23, 2007	44.62	44.82	44.34	44.34	434,935	-0.03(-0.07%)
May 22, 2007	44.22	44.51	44.11	44.37	133,659	+0.26(+0.59%)
May 21, 2007	43.48	44.33	43.44	44.11	156,296	+0.61(+1.41%)
May 18, 2007	43.34	43.60	43.26	43.50	304,708	+0.44(+1.02%)
May 17, 2007	43.00	43.26	42.85	43.06	392,459	+0.00(+0.00%)
May 16, 2007	43.02	43.06	42.67	43.06	361,174	+0.30(+0.70%)
May 15, 2007	43.48	43.66	42.71	42.76	108,606	-0.53(-1.24%)
May 14, 2007	43.92	43.92	43.19	43.30	97,033	-0.57(-1.31%)
May 11, 2007	43.31	43.87	43.31	43.87	594,538	+0.83(+1.94%)
May 10, 2007	43.57	43.77	43.01	43.03	646,934	-0.79(-1.80%)
May 09, 2007	43.52	43.87	43.37	43.82	125,902	+0.21(+0.49%)
May 08, 2007	43.66	43.66	43.26	43.61	55,447	-0.26(-0.59%)
May 07, 2007	44.30	44.40	43.81	43.87	60,026	-0.36(-0.82%)
May 04, 2007	43.99	44.27	43.88	44.23	613,614	+0.41(+0.93%)
May 03, 2007	43.70	43.82	43.47	43.82	81,391	+0.37(+0.85%)
May 02, 2007	43.09	43.59	43.07	43.45	185,801	+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.