Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	47.64	47.66	47.18	47.54	1,072,398	+0.42(+0.90%)
May 30, 2007	46.62	47.27	46.27	47.12	1,800,739	+0.56(+1.20%)
May 29, 2007	46.82	46.87	46.35	46.56	703,079	-0.22(-0.47%)
May 25, 2007	46.30	46.85	46.04	46.78	695,390	+0.74(+1.60%)
May 24, 2007	46.51	46.80	45.97	46.04	1,043,841	-0.60(-1.28%)
May 23, 2007	46.72	46.90	46.57	46.64	901,879	-0.09(-0.20%)
May 22, 2007	46.57	46.78	46.15	46.73	646,239	+0.31(+0.66%)
May 21, 2007	46.43	46.57	45.90	46.43	1,512,011	-0.23(-0.48%)
May 18, 2007	46.62	46.75	46.38	46.65	678,366	+0.04(+0.08%)
May 17, 2007	47.02	47.05	46.54	46.62	779,826	-0.50(-1.07%)
May 16, 2007	46.88	47.13	46.61	47.12	671,501	+0.17(+0.37%)
May 15, 2007	46.94	47.16	46.72	46.94	1,007,458	-0.04(-0.08%)
May 14, 2007	46.90	47.05	46.75	46.98	1,051,117	+0.08(+0.17%)
May 11, 2007	46.62	47.24	46.48	46.90	1,652,050	+0.28(+0.61%)
May 10, 2007	46.33	47.26	45.98	46.62	2,354,031	+0.05(+0.11%)
May 09, 2007	45.39	46.62	45.32	46.56	1,385,976	+0.99(+2.17%)
May 08, 2007	45.89	45.89	45.49	45.57	878,128	-0.39(-0.84%)
May 07, 2007	45.89	46.05	45.81	45.96	989,472	+0.17(+0.37%)
May 04, 2007	45.89	45.90	45.63	45.79	1,167,542	-0.05(-0.11%)
May 03, 2007	46.03	46.11	45.41	45.84	1,521,347	+0.35(+0.77%)
May 02, 2007	45.23	45.70	45.19	45.49	2,661,546	+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.