Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	44.26	44.95	44.26	44.62	3,956,976	+0.54(+1.24%)
May 30, 2007	43.40	44.09	43.25	44.08	2,613,355	+0.42(+0.96%)
May 29, 2007	43.49	43.93	43.35	43.66	1,730,327	+0.13(+0.30%)
May 25, 2007	43.05	43.59	43.02	43.53	1,653,914	+0.48(+1.11%)
May 24, 2007	43.32	44.09	43.01	43.05	2,478,069	-0.32(-0.73%)
May 23, 2007	43.74	44.04	43.32	43.36	1,929,030	-0.38(-0.87%)
May 22, 2007	43.94	44.07	43.65	43.74	2,343,014	-0.07(-0.15%)
May 21, 2007	43.69	44.52	43.55	43.81	5,439,235	+0.18(+0.41%)
May 18, 2007	43.72	43.73	43.48	43.63	2,026,981	+0.12(+0.28%)
May 17, 2007	43.10	43.68	43.10	43.51	2,164,011	+0.26(+0.60%)
May 16, 2007	43.77	43.77	43.10	43.25	4,090,700	-0.32(-0.74%)
May 15, 2007	44.00	44.10	43.31	43.57	4,311,124	-0.53(-1.20%)
May 14, 2007	44.28	44.29	43.71	44.10	3,091,445	-0.19(-0.42%)
May 11, 2007	44.07	44.49	43.87	44.28	1,697,264	+0.29(+0.66%)
May 10, 2007	44.51	44.71	43.82	43.99	3,473,146	-0.73(-1.63%)
May 09, 2007	44.53	44.88	44.37	44.72	4,132,764	+0.16(+0.35%)
May 08, 2007	44.72	44.80	44.41	44.56	3,602,645	-0.15(-0.34%)
May 07, 2007	44.98	45.27	44.42	44.72	4,261,620	-0.26(-0.58%)
May 04, 2007	44.26	46.19	44.64	44.98	13,355,001	+2.43(+5.72%)
May 03, 2007	43.17	43.44	42.48	42.55	5,035,617	-0.64(-1.49%)
May 02, 2007	42.64	43.32	42.59	43.19	3,066,717	+0.23(+0.53%)

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.