Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	47.71	47.71	46.79	47.65	807,901	+0.73(+1.56%)
May 30, 2007	46.37	47.25	46.29	46.92	712,965	+0.17(+0.37%)
May 29, 2007	46.18	47.02	46.15	46.74	810,211	+0.59(+1.28%)
May 25, 2007	46.28	46.49	45.71	46.15	458,927	+0.11(+0.25%)
May 24, 2007	47.42	47.85	46.00	46.04	942,215	-1.36(-2.87%)
May 23, 2007	47.56	47.70	47.11	47.40	1,144,876	+0.13(+0.28%)
May 22, 2007	48.75	48.80	47.07	47.27	3,383,987	+2.48(+5.53%)
May 21, 2007	44.54	44.88	44.14	44.79	993,572	+0.11(+0.26%)
May 18, 2007	44.27	44.75	44.10	44.68	1,128,940	+0.57(+1.30%)
May 17, 2007	43.91	44.46	43.59	44.11	1,168,112	+0.19(+0.43%)
May 16, 2007	42.91	44.16	42.90	43.92	1,437,202	+1.23(+2.88%)
May 15, 2007	42.66	43.07	42.49	42.69	923,841	-0.30(-0.71%)
May 14, 2007	43.17	43.52	42.92	42.99	407,888	-0.18(-0.42%)
May 11, 2007	43.23	43.33	42.73	43.17	740,094	+0.19(+0.44%)
May 10, 2007	43.61	43.89	42.86	42.98	615,747	-0.77(-1.76%)
May 09, 2007	43.39	44.01	43.38	43.75	493,583	+0.17(+0.39%)
May 08, 2007	43.59	44.08	43.33	43.58	341,832	+0.01(+0.02%)
May 07, 2007	44.18	44.44	43.42	43.57	540,109	-0.67(-1.51%)
May 04, 2007	43.99	44.47	43.95	44.24	632,422	+0.42(+0.96%)
May 03, 2007	43.79	44.04	43.56	43.82	689,172	-0.22(-0.50%)
May 02, 2007	43.61	44.34	43.61	44.04	629,672	+0.50(+1.16%)

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.