Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	56.66	57.04	55.23	55.33	15,858,727	-1.45(-2.55%)
May 30, 2007	55.06	56.77	55.06	56.77	9,585,993	+1.44(+2.61%)
May 29, 2007	56.03	56.25	55.01	55.33	10,240,836	-0.97(-1.72%)
May 25, 2007	56.27	56.77	55.65	56.30	7,849,574	+0.28(+0.49%)
May 24, 2007	57.25	57.70	55.62	56.02	12,119,211	-1.24(-2.17%)
May 23, 2007	56.34	58.14	56.21	57.26	12,778,769	+1.06(+1.88%)
May 22, 2007	57.26	57.36	55.92	56.21	10,476,850	-0.73(-1.29%)
May 21, 2007	56.62	57.55	56.16	56.94	14,071,670	+0.53(+0.93%)
May 18, 2007	56.01	56.59	55.77	56.41	13,613,496	+0.49(+0.88%)
May 17, 2007	54.17	56.26	54.14	55.92	15,565,799	+1.57(+2.89%)
May 16, 2007	53.66	54.39	53.12	54.35	10,663,317	+0.70(+1.31%)
May 15, 2007	52.97	54.61	52.76	53.65	11,698,659	+0.55(+1.03%)
May 14, 2007	52.85	53.61	52.82	53.10	8,169,370	+0.26(+0.48%)
May 11, 2007	52.15	52.98	51.61	52.85	9,784,258	+1.04(+2.00%)
May 10, 2007	52.83	53.21	51.73	51.81	7,918,236	-1.02(-1.92%)
May 09, 2007	52.75	53.14	51.91	52.82	11,379,434	-0.20(-0.38%)
May 08, 2007	53.17	53.26	52.26	53.02	9,614,147	-0.26(-0.49%)
May 07, 2007	52.93	53.43	52.65	53.29	8,599,144	+0.28(+0.52%)
May 04, 2007	53.12	54.00	52.70	53.01	12,594,934	-0.11(-0.21%)
May 03, 2007	52.55	53.35	52.36	53.12	11,377,310	+0.58(+1.10%)
May 02, 2007	52.68	53.19	52.02	52.55	13,195,121	+0.09(+0.18%)

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.