Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	47.45	47.47	46.99	47.36	1,076,563	+0.42(+0.90%)
May 30, 2007	46.44	47.09	46.09	46.94	1,807,732	+0.56(+1.20%)
May 29, 2007	46.64	46.69	46.17	46.38	705,809	-0.22(-0.47%)
May 25, 2007	46.12	46.67	45.86	46.59	698,091	+0.73(+1.60%)
May 24, 2007	46.33	46.62	45.80	45.86	1,047,895	-0.59(-1.28%)
May 23, 2007	46.54	46.72	46.39	46.46	905,382	-0.09(-0.20%)
May 22, 2007	46.39	46.60	45.97	46.55	648,749	+0.30(+0.66%)
May 21, 2007	46.25	46.39	45.72	46.25	1,517,883	-0.23(-0.48%)
May 18, 2007	46.44	46.57	46.20	46.47	681,000	+0.04(+0.08%)
May 17, 2007	46.83	46.87	46.36	46.44	782,854	-0.50(-1.07%)
May 16, 2007	46.70	46.94	46.43	46.94	674,109	+0.17(+0.37%)
May 15, 2007	46.76	46.98	46.54	46.76	1,011,371	-0.04(-0.08%)
May 14, 2007	46.72	46.87	46.57	46.80	1,055,199	+0.08(+0.17%)
May 11, 2007	46.44	47.06	46.30	46.72	1,658,466	+0.28(+0.61%)
May 10, 2007	46.15	47.07	45.80	46.44	2,363,173	+0.05(+0.11%)
May 09, 2007	45.22	46.44	45.14	46.38	1,391,358	+0.99(+2.17%)
May 08, 2007	45.72	45.72	45.32	45.40	881,538	-0.38(-0.84%)
May 07, 2007	45.71	45.88	45.64	45.78	993,315	+0.17(+0.37%)
May 04, 2007	45.71	45.72	45.46	45.62	1,172,076	-0.05(-0.11%)
May 03, 2007	45.85	45.93	45.24	45.67	1,527,255	+0.35(+0.77%)
May 02, 2007	45.06	45.52	45.01	45.32	2,671,883	+0.13(+0.29%)

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.