Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	60.60	60.88	58.12	58.17	3,867,095	-2.43(-4.01%)
May 30, 2007	59.18	60.66	58.06	60.60	3,694,306	+1.42(+2.40%)
May 29, 2007	58.32	59.24	58.22	59.18	2,159,743	+0.86(+1.48%)
May 25, 2007	58.47	59.08	58.08	58.32	1,927,620	-0.07(-0.11%)
May 24, 2007	59.54	61.54	58.22	58.38	3,547,129	-1.84(-3.05%)
May 23, 2007	57.41	60.27	57.29	60.22	7,129,728	+3.40(+5.98%)
May 22, 2007	57.01	57.18	56.35	56.82	2,105,128	-0.18(-0.32%)
May 21, 2007	56.79	57.61	56.58	57.01	2,373,423	+0.49(+0.87%)
May 18, 2007	56.05	56.70	55.82	56.51	1,640,736	+0.47(+0.83%)
May 17, 2007	56.94	56.94	55.88	56.05	2,622,847	-0.89(-1.55%)
May 16, 2007	55.67	56.98	55.67	56.93	2,458,788	+1.08(+1.93%)
May 15, 2007	56.76	57.13	55.84	55.85	2,514,255	-0.90(-1.59%)
May 14, 2007	56.87	57.35	56.40	56.76	1,972,763	-0.12(-0.21%)
May 11, 2007	55.91	57.17	55.73	56.87	1,739,205	+0.99(+1.76%)
May 10, 2007	56.55	57.38	55.89	55.89	2,558,470	-1.40(-2.45%)
May 09, 2007	56.79	57.78	56.25	57.29	3,047,351	+0.31(+0.54%)
May 08, 2007	54.54	57.24	54.49	56.98	3,866,616	+2.23(+4.07%)
May 07, 2007	55.79	55.79	54.58	54.75	2,378,452	-1.15(-2.06%)
May 04, 2007	55.83	56.13	55.39	55.90	2,478,157	+0.48(+0.87%)
May 03, 2007	55.28	56.11	55.00	55.42	2,589,978	+0.22(+0.39%)
May 02, 2007	54.47	55.37	54.28	55.20	2,713,346	+0.53(+0.96%)

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.