Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	53.25	52.97	51.92	52.41	1,650,717	-0.71(-1.33%)
May 30, 2007	51.99	53.12	51.82	53.11	707,363	+0.74(+1.41%)
May 29, 2007	52.92	53.09	52.22	52.37	915,723	-0.37(-0.69%)
May 25, 2007	52.54	53.27	52.40	52.74	1,060,868	+0.41(+0.78%)
May 24, 2007	52.47	52.75	52.12	52.33	1,119,462	-0.09(-0.16%)
May 23, 2007	52.41	52.61	52.07	52.41	673,837	+0.01(+0.02%)
May 22, 2007	52.08	52.52	51.82	52.41	470,280	+0.25(+0.49%)
May 21, 2007	50.98	52.21	50.98	52.15	1,084,712	+1.17(+2.30%)
May 18, 2007	50.99	51.10	50.24	50.98	875,464	+0.25(+0.49%)
May 17, 2007	50.88	50.99	50.49	50.73	547,249	-0.32(-0.63%)
May 16, 2007	50.71	51.39	50.63	51.05	918,781	+0.44(+0.87%)
May 15, 2007	51.09	51.48	50.51	50.61	560,099	-0.63(-1.23%)
May 14, 2007	51.69	51.90	50.75	51.24	1,798,250	-0.37(-0.71%)
May 11, 2007	50.37	52.16	50.37	51.61	1,205,779	+1.48(+2.95%)
May 10, 2007	50.23	50.36	49.37	50.13	638,734	-0.12(-0.24%)
May 09, 2007	49.74	50.48	49.74	50.25	667,104	+0.20(+0.39%)
May 08, 2007	50.32	50.32	49.29	50.05	597,415	-0.25(-0.51%)
May 07, 2007	50.12	50.36	49.61	50.31	1,469,819	+0.52(+1.04%)
May 04, 2007	47.51	50.69	47.60	49.79	1,907,206	+2.28(+4.79%)
May 03, 2007	47.83	48.98	46.51	47.51	2,989,604	-2.17(-4.36%)
May 02, 2007	48.17	49.86	48.04	49.68	1,412,987	+1.52(+3.16%)

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.