Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	45.29	45.85	45.17	45.18	5,511,029	+0.19(+0.41%)
May 30, 2007	44.13	45.00	43.96	45.00	4,317,122	+0.50(+1.13%)
May 29, 2007	44.22	44.81	44.11	44.49	4,616,929	+0.36(+0.82%)
May 25, 2007	43.88	44.91	43.84	44.13	3,288,221	-0.25(-0.55%)
May 24, 2007	44.36	44.99	44.10	44.38	7,506,980	+0.10(+0.23%)
May 23, 2007	44.13	45.28	43.98	44.28	8,344,140	+0.42(+0.96%)
May 22, 2007	44.30	44.39	43.65	43.86	5,335,337	-0.44(-1.00%)
May 21, 2007	44.84	45.08	44.15	44.30	5,412,354	-0.71(-1.57%)
May 18, 2007	45.14	45.29	44.49	45.01	7,533,003	+0.52(+1.17%)
May 17, 2007	44.06	44.59	43.79	44.49	6,286,379	+1.32(+3.06%)
May 16, 2007	43.30	43.48	42.84	43.17	3,828,006	+0.20(+0.47%)
May 15, 2007	43.24	43.66	42.88	42.96	5,311,298	-0.28(-0.65%)
May 14, 2007	43.55	44.04	43.13	43.24	5,119,456	-0.31(-0.70%)
May 11, 2007	44.25	44.40	43.20	43.55	5,011,166	-0.64(-1.44%)
May 10, 2007	44.63	45.28	44.18	44.19	7,370,617	+0.07(+0.15%)
May 09, 2007	43.60	44.13	43.48	44.12	7,345,111	+0.40(+0.92%)
May 08, 2007	44.40	44.63	43.67	43.72	5,500,540	-0.99(-2.21%)
May 07, 2007	44.40	44.85	44.20	44.71	4,202,477	+0.33(+0.74%)
May 04, 2007	44.09	44.51	43.60	44.38	5,474,368	+0.47(+1.07%)
May 03, 2007	44.48	44.63	43.59	43.91	7,364,449	-0.44(-0.99%)
May 02, 2007	44.80	44.85	44.25	44.35	6,449,581	-0.43(-0.95%)

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.