Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	56.25	56.38	54.98	55.42	2,229,365	-0.74(-1.33%)
May 30, 2007	55.07	56.17	54.73	56.17	1,623,859	+1.09(+1.99%)
May 29, 2007	56.25	56.25	54.65	55.07	1,286,412	-0.04(-0.06%)
May 25, 2007	54.96	55.38	54.70	55.11	1,020,336	+0.92(+1.70%)
May 24, 2007	55.32	55.74	54.03	54.19	1,479,819	-0.96(-1.75%)
May 23, 2007	55.39	55.87	55.07	55.15	1,615,523	-0.01(-0.02%)
May 22, 2007	55.79	55.90	55.03	55.16	1,355,614	-0.58(-1.04%)
May 21, 2007	55.07	56.10	54.77	55.74	2,350,366	+0.74(+1.34%)
May 18, 2007	54.61	55.19	54.51	55.00	1,609,014	+0.53(+0.96%)
May 17, 2007	53.33	54.74	53.10	54.48	1,357,232	+1.00(+1.87%)
May 16, 2007	52.87	53.48	52.57	53.48	1,645,556	+0.37(+0.69%)
May 15, 2007	53.41	53.75	52.97	53.11	1,917,226	-0.22(-0.41%)
May 14, 2007	52.64	53.71	52.50	53.33	2,479,012	+0.87(+1.65%)
May 11, 2007	51.77	52.67	51.75	52.46	1,865,665	+0.91(+1.77%)
May 10, 2007	51.71	52.15	51.39	51.55	1,633,794	-0.27(-0.52%)
May 09, 2007	52.19	52.28	51.13	51.82	1,487,167	-0.58(-1.10%)
May 08, 2007	52.77	52.77	51.69	52.40	1,341,568	+0.00(+0.00%)
May 07, 2007	52.69	52.61	52.15	52.40	1,895,948	-0.29(-0.55%)
May 04, 2007	53.41	53.65	52.41	52.69	1,378,908	-0.51(-0.95%)
May 03, 2007	53.60	53.47	51.95	53.20	1,662,160	-0.26(-0.49%)
May 02, 2007	53.08	53.70	52.90	53.46	2,134,766	+0.64(+1.21%)

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.