Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	44.58	44.78	44.27	44.42	5,461,416	-0.14(-0.31%)
May 30, 2007	44.14	44.56	44.08	44.56	3,863,973	+0.07(+0.15%)
May 29, 2007	44.53	44.58	44.36	44.49	3,103,842	+0.14(+0.33%)
May 25, 2007	44.48	44.61	44.22	44.35	3,652,987	-0.08(-0.18%)
May 24, 2007	44.72	45.11	44.35	44.43	4,810,550	-0.48(-1.06%)
May 23, 2007	44.74	45.11	44.67	44.90	5,976,852	+0.18(+0.40%)
May 22, 2007	45.21	45.21	44.49	44.72	5,083,690	-0.50(-1.10%)
May 21, 2007	45.50	45.50	45.21	45.22	3,663,190	-0.10(-0.22%)
May 18, 2007	45.11	45.35	45.00	45.32	3,874,951	+0.19(+0.42%)
May 17, 2007	45.18	45.37	45.10	45.13	2,357,578	-0.17(-0.37%)
May 16, 2007	45.26	45.55	45.19	45.30	3,972,632	+0.04(+0.10%)
May 15, 2007	45.50	45.65	45.20	45.26	4,093,225	-0.14(-0.32%)
May 14, 2007	45.94	46.01	45.29	45.40	5,274,700	-0.43(-0.93%)
May 11, 2007	45.80	46.03	45.68	45.83	3,735,324	+0.18(+0.40%)
May 10, 2007	45.76	45.86	45.63	45.65	3,456,756	-0.20(-0.43%)
May 09, 2007	45.47	45.84	45.39	45.84	3,332,899	+0.14(+0.30%)
May 08, 2007	45.55	45.78	45.51	45.70	2,046,058	-0.04(-0.09%)
May 07, 2007	45.50	45.78	45.44	45.75	1,979,739	+0.36(+0.80%)
May 04, 2007	45.71	45.73	45.16	45.39	3,323,578	-0.13(-0.29%)
May 03, 2007	45.52	45.63	45.29	45.52	2,973,676	+0.12(+0.27%)
May 02, 2007	45.11	45.55	45.00	45.39	4,361,408	+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.