Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	53.25	53.85	51.30	52.35	5,395,940	+0.05(+0.10%)
May 30, 2007	51.58	52.40	51.30	52.30	331,325	+0.52(+1.00%)
May 29, 2007	51.59	51.80	51.19	51.78	155,000	+0.28(+0.54%)
May 25, 2007	51.63	51.94	51.03	51.50	194,600	-0.04(-0.08%)
May 24, 2007	51.90	53.43	51.13	51.54	782,520	-0.36(-0.69%)
May 23, 2007	51.76	52.40	51.50	51.90	340,800	+0.42(+0.82%)
May 22, 2007	51.40	51.49	50.90	51.48	257,900	+0.01(+0.02%)
May 21, 2007	51.00	51.50	50.26	51.47	1,596,500	+1.60(+3.21%)
May 18, 2007	49.15	49.90	49.00	49.87	497,523	+0.87(+1.78%)
May 17, 2007	48.33	49.63	48.30	49.00	874,400	+0.30(+0.62%)
May 16, 2007	49.21	49.24	48.56	48.70	972,100	-0.38(-0.77%)
May 15, 2007	49.40	49.50	49.00	49.08	364,100	-0.22(-0.45%)
May 14, 2007	49.70	49.85	49.09	49.30	595,910	-0.35(-0.70%)
May 11, 2007	49.50	50.35	49.59	49.65	1,615,900	-0.68(-1.35%)
May 10, 2007	50.73	50.90	50.11	50.33	452,300	-0.40(-0.79%)
May 09, 2007	50.75	51.36	50.60	50.73	273,700	-0.09(-0.18%)
May 08, 2007	50.73	50.90	50.50	50.82	192,100	+0.09(+0.18%)
May 07, 2007	51.03	51.20	50.54	50.73	204,332	-0.30(-0.59%)
May 04, 2007	50.65	51.07	50.30	51.03	361,500	+0.44(+0.87%)
May 03, 2007	50.97	51.30	50.43	50.59	424,200	-0.47(-0.92%)
May 02, 2007	50.20	51.21	50.05	51.06	704,900	+0.69(+1.37%)

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.