Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	46.50	46.99	46.24	46.42	1,550,921	+0.22(+0.48%)
May 30, 2007	45.23	46.32	44.83	46.20	2,426,010	+0.62(+1.36%)
May 29, 2007	45.91	46.19	45.11	45.58	1,842,909	-0.69(-1.49%)
May 25, 2007	46.25	46.40	45.88	46.27	857,591	+0.40(+0.87%)
May 24, 2007	46.74	46.99	45.60	45.87	2,657,489	-1.03(-2.20%)
May 23, 2007	47.25	47.65	46.80	46.90	1,405,079	-0.25(-0.53%)
May 22, 2007	47.71	47.70	47.05	47.15	1,629,900	-0.75(-1.57%)
May 21, 2007	47.93	48.15	47.75	47.90	1,887,158	-0.30(-0.62%)
May 18, 2007	48.04	48.38	47.91	48.20	2,098,920	+0.32(+0.67%)
May 17, 2007	47.58	48.37	47.51	47.88	2,182,036	-0.12(-0.25%)
May 16, 2007	47.26	48.06	47.18	48.00	1,723,600	+1.06(+2.26%)
May 15, 2007	46.99	47.50	46.85	46.94	1,286,900	-0.15(-0.32%)
May 14, 2007	47.48	47.83	46.83	47.09	2,156,720	-0.41(-0.86%)
May 11, 2007	45.70	48.02	46.41	47.50	6,915,595	+2.56(+5.70%)
May 10, 2007	46.20	46.12	44.85	44.94	1,940,630	-1.87(-3.99%)
May 09, 2007	46.16	46.93	45.90	46.81	1,401,560	+1.01(+2.21%)
May 08, 2007	45.85	45.85	45.30	45.80	1,002,417	-0.68(-1.46%)
May 07, 2007	46.30	46.59	46.30	46.48	719,900	+0.51(+1.11%)
May 04, 2007	46.40	46.48	45.83	45.97	1,000,650	-0.39(-0.84%)
May 03, 2007	46.41	46.46	45.98	46.36	913,510	+0.56(+1.22%)
May 02, 2007	45.30	46.00	45.26	45.80	1,190,218	+0.73(+1.62%)

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.