Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	49.63	49.76	49.10	49.50	46,765	+0.45(+0.92%)
May 30, 2007	48.85	49.44	48.78	49.05	84,675	+0.15(+0.31%)
May 29, 2007	49.09	49.24	48.76	48.90	61,321	+0.15(+0.31%)
May 25, 2007	48.90	49.51	48.75	48.75	133,634	-0.06(-0.12%)
May 24, 2007	49.52	49.52	48.51	48.81	185,686	-0.13(-0.27%)
May 23, 2007	49.50	49.53	48.94	48.94	71,238	-0.61(-1.23%)
May 22, 2007	47.74	50.05	47.74	49.55	283,633	+1.81(+3.79%)
May 21, 2007	47.75	47.97	47.48	47.74	29,479	+0.00(+0.00%)
May 18, 2007	47.75	47.97	47.48	47.74	29,479	+0.19(+0.40%)
May 17, 2007	47.49	47.69	47.01	47.55	138,527	+0.54(+1.15%)
May 16, 2007	46.95	47.41	46.75	47.01	21,238	+0.06(+0.13%)
May 15, 2007	46.98	47.02	46.36	46.95	80,875	-0.05(-0.11%)
May 14, 2007	47.25	47.75	46.95	47.00	37,766	-0.75(-1.57%)
May 11, 2007	47.13	47.75	46.98	47.75	28,982	+0.51(+1.08%)
May 10, 2007	45.76	47.35	45.76	47.24	115,611	+0.24(+0.51%)
May 09, 2007	47.01	47.23	46.79	47.00	55,370	-0.28(-0.59%)
May 08, 2007	47.51	47.53	46.66	47.28	57,198	-0.47(-0.98%)
May 07, 2007	46.50	47.81	46.31	47.75	57,042	+1.35(+2.91%)
May 04, 2007	45.76	46.72	45.76	46.40	45,502	+0.10(+0.22%)
May 03, 2007	45.78	46.30	45.76	46.30	90,100	+0.15(+0.33%)
May 02, 2007	46.06	46.62	45.60	46.15	108,995	-0.35(-0.75%)

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.