Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	47.42	47.60	47.05	47.16	1,681,611	-0.06(-0.14%)
May 30, 2007	47.09	47.31	46.78	47.23	2,169,151	+0.07(+0.16%)
May 29, 2007	47.31	47.51	46.88	47.15	1,540,521	+0.06(+0.14%)
May 25, 2007	46.90	47.16	46.83	47.09	1,357,883	+0.43(+0.91%)
May 24, 2007	47.10	47.30	46.66	46.66	3,223,431	-0.43(-0.92%)
May 23, 2007	47.04	47.38	46.90	47.10	1,865,656	+0.05(+0.10%)
May 22, 2007	46.90	47.17	46.85	47.05	2,357,740	+0.30(+0.63%)
May 21, 2007	46.29	46.77	46.22	46.76	3,076,498	+0.46(+1.00%)
May 18, 2007	46.28	46.30	45.99	46.29	3,590,979	+0.24(+0.52%)
May 17, 2007	45.81	46.17	45.45	46.05	1,627,188	+0.22(+0.48%)
May 16, 2007	44.54	45.83	44.54	45.83	1,891,623	+0.51(+1.12%)
May 15, 2007	45.11	45.50	45.07	45.32	2,017,566	+0.36(+0.80%)
May 14, 2007	45.01	45.20	44.83	44.96	1,886,105	+0.08(+0.19%)
May 11, 2007	44.46	44.89	44.39	44.88	1,403,002	+0.52(+1.17%)
May 10, 2007	44.73	44.77	44.33	44.36	896,094	-0.57(-1.28%)
May 09, 2007	44.59	44.95	44.46	44.94	1,214,196	+0.21(+0.48%)
May 08, 2007	44.68	44.73	44.16	44.72	1,214,629	+0.05(+0.10%)
May 07, 2007	44.44	44.80	44.44	44.68	887,980	+0.38(+0.86%)
May 04, 2007	44.64	44.64	44.11	44.30	993,689	-0.11(-0.25%)
May 03, 2007	44.34	44.48	44.13	44.41	1,233,347	+0.30(+0.69%)
May 02, 2007	43.70	44.19	43.70	44.10	1,560,971	+0.31(+0.72%)

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.