Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	50.33	50.43	48.57	48.57	11,437,521	-1.46(-2.92%)
May 30, 2007	49.11	50.15	48.84	50.03	4,314,905	+0.72(+1.46%)
May 29, 2007	49.11	49.67	48.94	49.31	3,339,843	-0.13(-0.27%)
May 25, 2007	49.70	49.61	48.65	49.44	2,254,295	+0.99(+2.05%)
May 24, 2007	49.45	49.76	48.20	48.45	3,336,523	-1.14(-2.30%)
May 23, 2007	49.21	50.17	49.08	49.59	4,351,075	+0.94(+1.94%)
May 22, 2007	49.29	49.80	48.57	48.65	3,601,106	-1.05(-2.11%)
May 21, 2007	49.06	50.24	48.96	49.70	4,802,483	+0.75(+1.52%)
May 18, 2007	48.34	48.95	48.15	48.95	3,547,026	+0.66(+1.38%)
May 17, 2007	47.85	48.56	47.47	48.29	4,693,792	+0.36(+0.75%)
May 16, 2007	47.88	48.33	46.99	47.92	3,201,978	+0.03(+0.07%)
May 15, 2007	48.02	48.56	47.79	47.89	2,309,074	-0.13(-0.27%)
May 14, 2007	47.91	48.27	47.51	48.02	1,654,545	+0.06(+0.12%)
May 11, 2007	46.63	48.11	47.09	47.97	2,246,213	+1.34(+2.87%)
May 10, 2007	48.23	48.23	46.51	46.63	2,652,841	-1.30(-2.72%)
May 09, 2007	47.64	48.12	47.27	47.93	2,434,005	+0.25(+0.52%)
May 08, 2007	47.37	47.79	46.88	47.69	2,017,405	+0.26(+0.55%)
May 07, 2007	47.51	47.72	47.10	47.42	1,516,759	-0.30(-0.62%)
May 04, 2007	47.83	48.37	47.36	47.72	2,332,324	-0.04(-0.09%)
May 03, 2007	46.39	47.90	46.07	47.76	2,494,538	+0.96(+2.05%)
May 02, 2007	46.65	47.07	46.46	46.80	2,150,103	+0.24(+0.51%)

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.