Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	45.02	45.43	45.02	45.14	1,697,820	+0.04(+0.09%)
May 30, 2007	44.66	45.16	44.46	45.10	1,408,778	+0.36(+0.81%)
May 29, 2007	44.78	45.07	44.64	44.74	1,239,051	-0.03(-0.08%)
May 25, 2007	44.39	44.85	44.15	44.78	1,730,117	+0.53(+1.19%)
May 24, 2007	44.64	45.00	44.07	44.25	2,219,958	-0.34(-0.76%)
May 23, 2007	44.40	45.03	44.40	44.59	1,784,566	+0.05(+0.11%)
May 22, 2007	44.22	44.72	44.22	44.54	1,686,431	+0.10(+0.22%)
May 21, 2007	44.39	44.66	44.16	44.44	1,423,904	-0.07(-0.16%)
May 18, 2007	44.72	44.72	44.41	44.51	1,565,975	+0.10(+0.22%)
May 17, 2007	44.64	44.81	44.41	44.41	1,308,093	-0.22(-0.50%)
May 16, 2007	44.53	44.97	44.13	44.64	1,470,750	+0.44(+1.00%)
May 15, 2007	44.39	44.70	44.19	44.19	1,600,832	-0.26(-0.59%)
May 14, 2007	45.12	45.15	44.24	44.46	1,176,181	-0.51(-1.14%)
May 11, 2007	44.87	44.98	44.52	44.97	1,321,542	+0.42(+0.95%)
May 10, 2007	45.09	45.27	44.55	44.55	1,816,706	-0.59(-1.31%)
May 09, 2007	44.45	45.26	44.36	45.14	2,069,196	+0.67(+1.51%)
May 08, 2007	44.48	44.48	44.11	44.46	1,198,910	-0.01(-0.02%)
May 07, 2007	44.44	44.69	44.30	44.47	1,251,626	+0.24(+0.55%)
May 04, 2007	44.18	44.32	43.95	44.23	692,116	-0.06(-0.13%)
May 03, 2007	44.19	44.30	43.90	44.28	827,646	+0.29(+0.66%)
May 02, 2007	44.03	44.21	43.55	43.99	1,153,447	+0.27(+0.62%)

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.