Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	52.00	52.10	51.33	51.55	544,600	-0.13(-0.25%)
May 30, 2007	50.95	51.75	50.91	51.68	632,000	+0.49(+0.96%)
May 29, 2007	50.90	51.31	50.67	51.19	423,600	+0.48(+0.95%)
May 25, 2007	49.79	50.82	49.79	50.71	470,600	+1.00(+2.01%)
May 24, 2007	50.01	50.15	49.39	49.71	597,100	-0.32(-0.64%)
May 23, 2007	49.50	50.57	49.23	50.03	900,950	+0.62(+1.25%)
May 22, 2007	48.58	49.48	48.00	49.41	646,000	+0.96(+1.98%)
May 21, 2007	47.60	48.65	47.60	48.45	1,151,600	+0.88(+1.85%)
May 18, 2007	47.32	47.93	46.93	47.57	1,030,100	+1.10(+2.37%)
May 17, 2007	46.38	46.84	46.00	46.47	495,200	+0.06(+0.13%)
May 16, 2007	46.11	46.49	45.59	46.41	510,900	+0.42(+0.91%)
May 15, 2007	45.37	46.19	45.21	45.99	1,203,700	+0.75(+1.66%)
May 14, 2007	45.30	45.68	45.07	45.24	518,300	-0.14(-0.31%)
May 11, 2007	45.10	45.57	44.67	45.38	4,494,500	-0.16(-0.35%)
May 10, 2007	48.30	49.00	45.46	45.54	1,648,700	-2.56(-5.32%)
May 09, 2007	47.64	48.34	47.35	48.10	365,400	+0.24(+0.50%)
May 08, 2007	47.40	47.90	46.95	47.86	375,800	+0.36(+0.76%)
May 07, 2007	46.64	47.55	46.50	47.50	540,900	+0.85(+1.82%)
May 04, 2007	47.39	47.47	46.15	46.65	381,400	-0.73(-1.54%)
May 03, 2007	46.27	47.76	42.04	47.38	965,400	+0.48(+1.02%)
May 02, 2007	45.63	47.03	45.44	46.90	566,400	+1.34(+2.94%)

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.