Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	43.89	44.09	41.72	42.34	4,358,262	+0.09(+0.21%)
May 30, 2007	41.24	42.25	41.07	42.25	2,599,996	+0.62(+1.49%)
May 29, 2007	42.27	42.27	41.44	41.63	1,845,723	-0.31(-0.75%)
May 25, 2007	41.96	41.96	41.20	41.94	1,429,926	-0.43(-1.01%)
May 24, 2007	42.24	43.25	42.09	42.37	2,123,501	+0.15(+0.36%)
May 23, 2007	42.58	42.92	42.14	42.21	2,630,876	-0.02(-0.06%)
May 22, 2007	41.94	42.51	41.94	42.24	2,271,268	+0.34(+0.81%)
May 21, 2007	41.97	42.54	41.59	41.90	5,489,504	+0.61(+1.48%)
May 18, 2007	40.56	41.32	40.44	41.29	2,488,572	+1.18(+2.93%)
May 17, 2007	39.98	40.49	39.86	40.11	1,581,853	+0.06(+0.14%)
May 16, 2007	40.19	40.33	39.77	40.06	1,475,684	-0.03(-0.08%)
May 15, 2007	40.35	40.57	39.99	40.09	2,586,422	-0.06(-0.14%)
May 14, 2007	40.30	40.70	39.94	40.15	1,598,244	-0.15(-0.38%)
May 11, 2007	40.39	40.48	39.90	40.30	1,064,420	+0.04(+0.10%)
May 10, 2007	40.24	41.10	40.19	40.26	1,519,766	-0.27(-0.66%)
May 09, 2007	40.17	40.67	40.08	40.52	2,176,212	+0.33(+0.82%)
May 08, 2007	39.39	40.27	39.39	40.19	1,735,705	+0.42(+1.05%)
May 07, 2007	39.81	40.00	39.43	39.77	1,514,675	+0.09(+0.22%)
May 04, 2007	39.30	39.86	39.10	39.69	2,903,653	+0.63(+1.61%)
May 03, 2007	38.56	39.29	37.98	39.06	2,003,052	+0.55(+1.42%)
May 02, 2007	38.35	38.66	37.99	38.51	1,109,619	+0.19(+0.48%)

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.