Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	48.52	48.53	47.47	47.86	3,502,229	-0.45(-0.93%)
May 30, 2007	47.02	48.42	46.87	48.31	4,857,559	+0.86(+1.82%)
May 29, 2007	46.90	47.86	46.80	47.45	5,427,007	+0.57(+1.21%)
May 25, 2007	45.91	46.92	45.83	46.88	5,246,320	+1.22(+2.68%)
May 24, 2007	47.02	47.15	45.31	45.66	8,678,082	-1.56(-3.30%)
May 23, 2007	47.94	47.94	47.15	47.21	2,764,040	-0.72(-1.51%)
May 22, 2007	48.25	48.41	47.60	47.94	3,824,220	-0.25(-0.53%)
May 21, 2007	47.34	48.48	47.34	48.19	2,343,895	+0.62(+1.30%)
May 18, 2007	47.45	48.08	47.01	47.57	4,270,778	+0.17(+0.35%)
May 17, 2007	47.89	48.05	47.18	47.41	4,344,392	-0.71(-1.49%)
May 16, 2007	47.86	48.32	47.48	48.12	5,971,734	+0.43(+0.90%)
May 15, 2007	49.00	49.03	47.63	47.69	5,030,560	-1.05(-2.15%)
May 14, 2007	49.29	49.80	48.54	48.74	3,901,486	-0.29(-0.60%)
May 11, 2007	48.94	49.20	48.69	49.03	3,098,303	+0.17(+0.34%)
May 10, 2007	49.46	49.60	48.57	48.87	4,900,872	-0.73(-1.48%)
May 09, 2007	50.24	50.57	49.18	49.60	9,601,865	-2.24(-4.33%)
May 08, 2007	50.72	51.84	50.24	51.84	6,573,829	+1.54(+3.06%)
May 07, 2007	50.45	50.81	49.97	50.31	1,766,833	-0.27(-0.54%)
May 04, 2007	50.55	51.02	50.30	50.58	2,437,018	+0.38(+0.76%)
May 03, 2007	50.32	51.01	49.80	50.20	2,956,860	-0.12(-0.23%)
May 02, 2007	48.97	50.67	48.92	50.32	5,950,313	+1.40(+2.86%)

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.