Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	44.99	45.65	44.80	45.20	2,546,803	+0.60(+1.35%)
May 30, 2007	42.89	44.97	42.06	44.60	2,098,651	+1.04(+2.39%)
May 29, 2007	44.50	44.50	43.50	43.56	1,767,190	+0.40(+0.93%)
May 25, 2007	42.60	43.28	42.36	43.16	2,680,628	+1.48(+3.55%)
May 24, 2007	43.40	43.50	41.55	41.68	3,419,959	-1.72(-3.96%)
May 23, 2007	44.05	44.20	43.17	43.40	1,905,098	-0.30(-0.69%)
May 22, 2007	45.63	45.63	43.50	43.70	2,323,844	-1.30(-2.89%)
May 21, 2007	44.66	45.08	44.06	45.00	1,322,227	+0.00(+0.00%)
May 18, 2007	44.66	45.08	44.06	45.00	1,322,227	+0.42(+0.94%)
May 17, 2007	44.50	44.61	43.38	44.58	6,398,471	-0.42(-0.93%)
May 16, 2007	45.36	45.36	44.18	45.00	1,891,142	-0.36(-0.79%)
May 15, 2007	45.49	45.88	44.76	45.36	2,484,948	+0.23(+0.51%)
May 14, 2007	47.26	48.64	44.95	45.13	2,645,319	-2.13(-4.51%)
May 11, 2007	46.00	47.49	45.82	47.26	2,751,647	+1.46(+3.19%)
May 10, 2007	45.50	46.35	45.36	45.80	1,913,056	-0.03(-0.07%)
May 09, 2007	45.00	46.39	44.92	45.83	2,218,165	+1.08(+2.41%)
May 08, 2007	45.20	45.20	44.23	44.75	2,502,818	-0.45(-1.00%)
May 07, 2007	46.14	46.34	45.12	45.20	2,478,842	-0.24(-0.53%)
May 04, 2007	44.99	45.45	44.54	45.44	2,924,210	+1.08(+2.43%)
May 03, 2007	43.85	44.50	42.79	44.36	3,298,456	-42.67(-49.03%)
May 02, 2007	84.27	87.34	84.25	87.03	935,613	+2.38(+2.81%)

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.