Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	53.40	53.86	53.04	53.67	890,300	+0.31(+0.58%)
May 30, 2007	52.70	53.41	52.57	53.36	774,286	+0.48(+0.91%)
May 29, 2007	52.47	53.06	52.36	52.88	651,100	+0.44(+0.84%)
May 25, 2007	52.12	52.70	51.82	52.44	498,870	+0.50(+0.96%)
May 24, 2007	52.21	52.50	51.76	51.94	873,800	-0.19(-0.36%)
May 23, 2007	51.83	52.39	51.75	52.13	739,940	+0.30(+0.58%)
May 22, 2007	51.96	52.03	51.41	51.83	521,200	-0.17(-0.33%)
May 21, 2007	52.13	52.71	51.93	52.00	699,800	-0.23(-0.44%)
May 18, 2007	51.66	52.23	51.53	52.23	638,700	+0.62(+1.20%)
May 17, 2007	51.24	51.87	51.23	51.61	607,500	+0.21(+0.41%)
May 16, 2007	51.01	51.46	50.89	51.40	515,270	+0.50(+0.98%)
May 15, 2007	51.11	51.57	50.67	50.90	978,600	-0.17(-0.33%)
May 14, 2007	51.60	52.00	50.90	51.07	744,580	-0.60(-1.16%)
May 11, 2007	51.00	51.74	50.93	51.67	780,600	+0.80(+1.57%)
May 10, 2007	51.56	51.77	50.84	50.87	1,034,991	-0.95(-1.83%)
May 09, 2007	51.87	52.02	51.54	51.82	911,800	-0.10(-0.19%)
May 08, 2007	51.99	52.02	51.47	51.92	706,300	-0.32(-0.61%)
May 07, 2007	52.38	52.46	51.83	52.24	671,522	+0.12(+0.23%)
May 04, 2007	51.49	52.20	51.49	52.12	1,397,300	+0.76(+1.48%)
May 03, 2007	50.95	51.49	50.78	51.36	767,800	+0.44(+0.86%)
May 02, 2007	50.16	51.05	50.00	50.92	1,214,473	+0.76(+1.52%)

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.