Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	52.69	52.80	52.44	52.70	5,878,683	-0.02(-0.03%)
May 30, 2007	51.91	52.72	51.74	52.72	7,033,160	+0.54(+1.03%)
May 29, 2007	51.75	52.22	51.71	52.19	4,030,544	+0.58(+1.12%)
May 25, 2007	51.87	52.04	51.54	51.61	4,446,690	-0.32(-0.61%)
May 24, 2007	51.92	52.55	51.85	51.93	8,231,123	+0.02(+0.05%)
May 23, 2007	52.09	52.44	51.66	51.90	5,667,310	-0.23(-0.44%)
May 22, 2007	52.10	52.32	51.86	52.13	3,991,228	+0.00(+0.00%)
May 21, 2007	51.90	52.27	51.80	52.13	6,147,384	+0.25(+0.48%)
May 18, 2007	51.75	52.14	51.71	51.88	5,986,107	+0.32(+0.63%)
May 17, 2007	51.84	51.95	51.42	51.55	3,749,588	-0.34(-0.66%)
May 16, 2007	51.44	51.91	51.28	51.89	6,922,037	+0.78(+1.52%)
May 15, 2007	50.81	51.50	50.63	51.11	7,098,125	+0.49(+0.96%)
May 14, 2007	51.07	51.21	50.57	50.63	5,425,397	-0.45(-0.87%)
May 11, 2007	50.90	51.20	50.53	51.07	4,234,222	+0.18(+0.35%)
May 10, 2007	51.10	51.28	50.48	50.90	6,846,431	-0.43(-0.84%)
May 09, 2007	51.33	51.46	50.95	51.33	3,961,846	+0.01(+0.02%)
May 08, 2007	51.08	51.34	50.81	51.32	3,932,996	+0.00(+0.00%)
May 07, 2007	51.41	51.50	51.07	51.32	3,498,024	-0.10(-0.19%)
May 04, 2007	51.50	51.64	51.19	51.41	4,628,616	-0.06(-0.11%)
May 03, 2007	50.92	51.47	50.69	51.47	10,350,491	+0.58(+1.15%)
May 02, 2007	49.89	50.92	49.81	50.89	10,531,456	+1.15(+2.32%)

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.