Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	45.43	45.85	45.43	45.56	1,682,433	+0.04(+0.09%)
May 30, 2007	45.07	45.58	44.86	45.51	1,396,011	+0.36(+0.81%)
May 29, 2007	45.19	45.49	45.04	45.15	1,227,822	-0.03(-0.08%)
May 25, 2007	44.79	45.26	44.55	45.18	1,714,438	+0.53(+1.19%)
May 24, 2007	45.04	45.42	44.47	44.65	2,199,840	-0.34(-0.76%)
May 23, 2007	44.81	45.44	44.81	45.00	1,768,394	+0.05(+0.11%)
May 22, 2007	44.62	45.13	44.62	44.95	1,671,148	+0.10(+0.22%)
May 21, 2007	44.80	45.07	44.56	44.85	1,411,000	-0.07(-0.16%)
May 18, 2007	45.13	45.13	44.82	44.92	1,551,783	+0.10(+0.22%)
May 17, 2007	45.04	45.22	44.81	44.82	1,296,238	-0.22(-0.50%)
May 16, 2007	44.94	45.38	44.53	45.04	1,457,422	+0.45(+1.00%)
May 15, 2007	44.80	45.11	44.60	44.60	1,586,325	-0.27(-0.59%)
May 14, 2007	45.53	45.56	44.65	44.86	1,165,522	-0.52(-1.14%)
May 11, 2007	45.28	45.39	44.93	45.38	1,309,565	+0.43(+0.95%)
May 10, 2007	45.50	45.69	44.95	44.95	1,800,242	-0.60(-1.31%)
May 09, 2007	44.86	45.67	44.76	45.55	2,050,444	+0.68(+1.51%)
May 08, 2007	44.88	44.88	44.51	44.87	1,188,045	-0.01(-0.02%)
May 07, 2007	44.84	45.09	44.71	44.88	1,240,284	+0.24(+0.55%)
May 04, 2007	44.58	44.72	44.35	44.63	685,844	-0.06(-0.13%)
May 03, 2007	44.60	44.70	44.30	44.69	820,146	+0.29(+0.66%)
May 02, 2007	44.43	44.62	43.95	44.39	1,142,994	+0.27(+0.62%)

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.