Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	44.31	44.51	44.00	44.15	5,495,044	-0.14(-0.31%)
May 30, 2007	43.87	44.29	43.81	44.28	3,887,765	+0.06(+0.15%)
May 29, 2007	44.26	44.31	44.09	44.22	3,122,954	+0.14(+0.33%)
May 25, 2007	44.20	44.34	43.95	44.08	3,675,480	-0.08(-0.18%)
May 24, 2007	44.45	44.84	44.08	44.15	4,840,170	-0.47(-1.06%)
May 23, 2007	44.46	44.84	44.40	44.63	6,013,653	+0.18(+0.40%)
May 22, 2007	44.94	44.94	44.22	44.45	5,114,992	-0.50(-1.10%)
May 21, 2007	45.22	45.22	44.94	44.94	3,685,745	-0.10(-0.22%)
May 18, 2007	44.83	45.07	44.72	45.04	3,898,810	+0.19(+0.42%)
May 17, 2007	44.90	45.10	44.82	44.86	2,372,094	-0.17(-0.37%)
May 16, 2007	44.98	45.27	44.91	45.02	3,997,093	+0.04(+0.10%)
May 15, 2007	45.22	45.37	44.92	44.98	4,118,428	-0.14(-0.32%)
May 14, 2007	45.66	45.73	45.02	45.12	5,307,178	-0.42(-0.93%)
May 11, 2007	45.52	45.75	45.40	45.55	3,758,323	+0.18(+0.40%)
May 10, 2007	45.48	45.58	45.35	45.37	3,478,041	-0.19(-0.43%)
May 09, 2007	45.19	45.56	45.12	45.56	3,353,421	+0.14(+0.30%)
May 08, 2007	45.27	45.50	45.23	45.43	2,058,657	-0.04(-0.09%)
May 07, 2007	45.22	45.50	45.16	45.47	1,991,929	+0.36(+0.80%)
May 04, 2007	45.43	45.45	44.88	45.11	3,344,043	-0.13(-0.29%)
May 03, 2007	45.24	45.35	45.02	45.24	2,991,986	+0.12(+0.27%)
May 02, 2007	44.84	45.27	44.72	45.12	4,388,263	+0.28(+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.