Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	45.58	45.94	45.36	45.63	5,325,933	+0.06(+0.14%)
May 30, 2007	45.80	45.80	44.65	45.57	5,148,730	+0.58(+1.29%)
May 29, 2007	44.65	45.31	44.62	44.99	5,768,092	+0.52(+1.18%)
May 25, 2007	44.17	44.56	44.17	44.46	2,445,893	+0.57(+1.30%)
May 24, 2007	44.81	44.92	43.57	43.89	6,633,535	-0.99(-2.21%)
May 23, 2007	44.93	45.31	44.69	44.89	4,867,142	+0.09(+0.21%)
May 22, 2007	45.49	45.63	44.69	44.79	5,035,394	-0.62(-1.36%)
May 21, 2007	45.35	45.90	45.26	45.41	7,957,669	+0.43(+0.96%)
May 18, 2007	44.33	45.25	44.33	44.98	4,758,983	+0.55(+1.24%)
May 17, 2007	43.38	44.95	43.17	44.43	6,211,480	+1.05(+2.42%)
May 16, 2007	42.97	43.73	42.93	43.38	6,846,303	+0.67(+1.57%)
May 15, 2007	42.46	42.99	42.21	42.71	8,026,315	+0.25(+0.58%)
May 14, 2007	41.88	42.69	41.60	42.46	5,082,367	+0.58(+1.38%)
May 11, 2007	41.40	42.03	41.36	41.88	3,763,360	+0.62(+1.51%)
May 10, 2007	42.14	42.15	40.95	41.26	5,981,466	-0.80(-1.90%)
May 09, 2007	42.38	42.38	41.72	42.06	5,456,657	+0.09(+0.22%)
May 08, 2007	42.16	42.20	41.51	41.96	4,487,277	-0.40(-0.95%)
May 07, 2007	42.25	42.55	42.00	42.37	3,004,058	+0.12(+0.28%)
May 04, 2007	42.27	43.19	42.12	42.25	4,693,391	-0.01(-0.02%)
May 03, 2007	41.58	42.39	41.46	42.26	5,075,817	+0.43(+1.03%)
May 02, 2007	42.52	42.74	41.74	41.83	7,148,137	-0.70(-1.64%)

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.